23,850€
-1,04%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 24,45 | 24,50 | 23,68 | 23,83 | -2,66% | 5.260,00 |
| 18.03.2026 | 24,88 | 24,93 | 24,33 | 24,48 | -1,11% | 1.050,00 |
| 17.03.2026 | 24,88 | 25,03 | 24,35 | 24,75 | -1,10% | 1.847,00 |
| 16.03.2026 | 26,20 | 26,28 | 24,73 | 25,03 | -4,03% | 4.230,00 |
| 13.03.2026 | 25,98 | 26,48 | 25,38 | 26,08 | -0,48% | 10.150,00 |
| 12.03.2026 | 26,23 | 26,35 | 25,55 | 26,20 | -0,29% | 1.492,00 |
| 11.03.2026 | 26,33 | 27,03 | 25,93 | 26,28 | 0,38% | 1.290,00 |
| 10.03.2026 | 27,00 | 27,15 | 26,18 | 26,18 | -3,32% | - |
| 09.03.2026 | 26,90 | 27,38 | 26,55 | 27,08 | -1,10% | 5.090,00 |
| 06.03.2026 | 27,95 | 28,13 | 27,33 | 27,38 | -1,62% | 152,00 |
| 05.03.2026 | 27,78 | 28,00 | 27,18 | 27,83 | 0,00% | - |
| 04.03.2026 | 27,60 | 28,10 | 27,40 | 27,83 | 2,30% | - |
| 03.03.2026 | 28,23 | 28,35 | 27,13 | 27,20 | -4,06% | 810,00 |
| 02.03.2026 | 28,68 | 28,88 | 27,70 | 28,35 | -2,49% | 90,00 |
| 27.02.2026 | 29,68 | 29,78 | 28,25 | 29,08 | -1,36% | 8.013,00 |
| 26.02.2026 | 27,48 | 29,70 | 27,48 | 29,48 | 7,18% | - |
| 25.02.2026 | 26,35 | 27,83 | 26,08 | 27,50 | 4,36% | 24.000,00 |
| 24.02.2026 | 27,50 | 27,50 | 26,13 | 26,35 | -4,36% | 4.716,00 |
| 23.02.2026 | 28,40 | 28,68 | 27,05 | 27,55 | -1,96% | 3.115,00 |
| 20.02.2026 | 28,88 | 28,93 | 28,10 | 28,10 | -2,52% | 910,00 |
| 19.02.2026 | 29,85 | 30,10 | 28,50 | 28,83 | -4,39% | 3.587,00 |
| 18.02.2026 | 33,25 | 33,35 | 28,83 | 30,15 | -9,26% | 8.000,00 |
| 17.02.2026 | 33,18 | 33,43 | 32,73 | 33,23 | 0,00% | 10.790,00 |
| 16.02.2026 | 34,00 | 34,35 | 33,05 | 33,23 | -1,92% | - |
| 13.02.2026 | 34,65 | 34,75 | 33,78 | 33,88 | -1,09% | 5.675,00 |
| 12.02.2026 | 36,23 | 36,33 | 34,25 | 34,25 | -5,39% | 4.490,00 |
| 11.02.2026 | 37,38 | 37,38 | 35,88 | 36,20 | -3,14% | 8.500,00 |
| 10.02.2026 | 36,95 | 37,85 | 36,43 | 37,38 | 1,01% | 5.500,00 |
| 09.02.2026 | 36,65 | 37,40 | 36,28 | 37,00 | 1,16% | - |
| 06.02.2026 | 37,03 | 37,10 | 36,13 | 36,58 | -0,68% | 1.320,00 |
| 05.02.2026 | 37,45 | 37,48 | 36,40 | 36,83 | -1,60% | 920,00 |
| 04.02.2026 | 37,20 | 37,53 | 36,93 | 37,43 | 0,67% | 7.621,00 |
| 03.02.2026 | 38,98 | 39,23 | 36,88 | 37,18 | -4,37% | - |
| 02.02.2026 | 39,10 | 39,15 | 38,28 | 38,88 | -0,13% | 1.400,00 |
| 30.01.2026 | 37,83 | 39,10 | 37,63 | 38,93 | 2,91% | - |
| 29.01.2026 | 38,50 | 38,53 | 36,98 | 37,83 | -1,82% | 6.820,00 |
| 28.01.2026 | 39,65 | 40,08 | 38,10 | 38,53 | -2,65% | 3.080,00 |
| 27.01.2026 | 40,73 | 40,78 | 39,30 | 39,58 | -2,70% | 2.280,00 |
| 26.01.2026 | 41,00 | 41,25 | 40,05 | 40,68 | 0,43% | 1.440,00 |
| 23.01.2026 | 40,68 | 41,25 | 40,03 | 40,50 | -0,55% | 2.880,00 |
| 22.01.2026 | 39,23 | 40,75 | 39,13 | 40,73 | 4,22% | 3.220,00 |
| 21.01.2026 | 39,28 | 39,45 | 38,38 | 39,08 | -0,45% | 4.708,00 |
| 20.01.2026 | 40,95 | 41,83 | 39,23 | 39,25 | -4,38% | 3.808,00 |
| 19.01.2026 | 42,33 | 42,35 | 40,90 | 41,05 | -2,90% | 4.627,00 |
| 16.01.2026 | 42,35 | 42,50 | 41,38 | 42,28 | 0,42% | 3.150,00 |
| 15.01.2026 | 41,98 | 42,63 | 41,35 | 42,10 | 0,42% | - |
| 14.01.2026 | 44,15 | 44,18 | 41,30 | 41,93 | -5,20% | 56,00 |
| 13.01.2026 | 44,73 | 44,98 | 44,08 | 44,23 | 1,09% | 4.155,00 |
| 12.01.2026 | 43,85 | 44,30 | 43,13 | 43,75 | 0,92% | - |
| 09.01.2026 | 42,98 | 43,85 | 42,60 | 43,35 | 2,12% | - |
| 08.01.2026 | 42,60 | 43,28 | 41,35 | 42,45 | -0,93% | 2.250,00 |
| 07.01.2026 | 41,98 | 42,90 | 41,65 | 42,85 | 3,13% | - |
| 06.01.2026 | 41,80 | 42,15 | 41,28 | 41,55 | 0,48% | 2.250,00 |
| 05.01.2026 | 42,30 | 42,85 | 41,08 | 41,35 | -0,96% | 2.040,00 |
| 02.01.2026 | 43,38 | 43,38 | 41,75 | 41,75 | -3,69% | 160,00 |
| 30.12.2025 | 42,48 | 43,53 | 42,33 | 43,35 | 2,97% | 150,00 |
| 29.12.2025 | 41,65 | 42,50 | 41,40 | 42,10 | 2,06% | 4.050,00 |
| 23.12.2025 | 41,50 | 41,78 | 41,25 | 41,25 | 0,24% | 1.461,00 |
| 22.12.2025 | 41,83 | 41,88 | 41,15 | 41,15 | -1,50% | - |
| 19.12.2025 | 42,60 | 42,85 | 41,60 | 41,78 | -1,24% | 848,00 |
| 18.12.2025 | 41,88 | 42,70 | 41,60 | 42,30 | 1,93% | 3.714,00 |
| 17.12.2025 | 41,55 | 43,10 | 41,23 | 41,50 | 0,61% | 6.201,00 |
| 16.12.2025 | 42,68 | 43,03 | 41,25 | 41,25 | -3,17% | 2.612,00 |
| 15.12.2025 | 43,53 | 43,60 | 42,60 | 42,60 | -0,93% | 1.050,00 |
| 12.12.2025 | 42,38 | 44,30 | 41,85 | 43,00 | 2,14% | 4.940,00 |
| 11.12.2025 | 41,90 | 42,55 | 41,68 | 42,10 | 1,32% | 15.330,00 |
| 10.12.2025 | 41,65 | 42,10 | 41,40 | 41,55 | -0,54% | 2.700,00 |
| 09.12.2025 | 42,28 | 42,45 | 40,78 | 41,78 | -0,18% | 4.256,00 |
| 08.12.2025 | 43,00 | 43,05 | 41,85 | 41,85 | -1,76% | - |
| 05.12.2025 | 43,33 | 43,60 | 42,30 | 42,60 | -1,16% | 1.950,00 |
| 04.12.2025 | 43,13 | 44,10 | 43,10 | 43,10 | 0,58% | - |
| 03.12.2025 | 43,68 | 44,10 | 42,85 | 42,85 | -0,92% | 2.930,00 |
| 02.12.2025 | 44,30 | 44,75 | 43,25 | 43,25 | -1,93% | 1.740,00 |
| 01.12.2025 | 44,80 | 44,80 | 44,10 | 44,10 | -1,12% | 2.440,00 |
| 28.11.2025 | 45,00 | 45,05 | 44,40 | 44,60 | 0,11% | 2.242,00 |
| 27.11.2025 | 46,28 | 46,45 | 44,23 | 44,55 | -3,26% | 2.715,00 |
| 26.11.2025 | 48,13 | 48,13 | 45,83 | 46,05 | -3,96% | 6.163,00 |
| 25.11.2025 | 47,88 | 48,30 | 47,20 | 47,95 | 0,84% | 1.600,00 |
| 24.11.2025 | 48,78 | 49,45 | 47,48 | 47,55 | -1,25% | 2.010,00 |
| 21.11.2025 | 48,13 | 49,03 | 47,80 | 48,15 | 0,52% | - |
| 20.11.2025 | 50,55 | 50,70 | 47,80 | 47,90 | -3,91% | 410,00 |
| 19.11.2025 | 49,38 | 51,15 | 49,35 | 49,85 | 1,53% | 1.090,00 |
| 18.11.2025 | 48,75 | 49,93 | 48,43 | 49,10 | 1,24% | - |
| 17.11.2025 | 50,15 | 50,55 | 48,50 | 48,50 | -2,41% | 1.720,00 |
| 14.11.2025 | 50,18 | 50,80 | 49,70 | 49,70 | -0,95% | 2.730,00 |
| 13.11.2025 | 50,90 | 51,90 | 50,08 | 50,18 | -0,45% | 268,00 |
| 12.11.2025 | 50,40 | 51,10 | 49,40 | 50,40 | 0,60% | 525,00 |
| 11.11.2025 | 49,78 | 50,35 | 49,43 | 50,10 | 1,42% | - |
| 10.11.2025 | 48,55 | 50,30 | 48,43 | 49,40 | 2,60% | 1.790,00 |
| 07.11.2025 | 49,33 | 49,70 | 48,05 | 48,15 | -1,43% | 1.040,00 |
| 06.11.2025 | 49,75 | 50,05 | 48,85 | 48,85 | -1,11% | 400,00 |
| 05.11.2025 | 49,25 | 50,20 | 49,03 | 49,40 | 0,82% | 1.152,00 |
| 04.11.2025 | 50,23 | 50,80 | 49,00 | 49,00 | -2,78% | 3.525,00 |
| 03.11.2025 | 52,75 | 53,25 | 50,40 | 50,40 | -3,63% | 420,00 |
| 31.10.2025 | 52,05 | 53,75 | 51,30 | 52,30 | 1,36% | - |
| 30.10.2025 | 50,30 | 52,15 | 50,30 | 51,60 | 1,57% | 3.129,00 |
| 29.10.2025 | 52,25 | 52,60 | 50,03 | 50,80 | -1,93% | 3.006,00 |
| 28.10.2025 | 54,05 | 54,20 | 51,20 | 51,80 | -2,81% | 4.376,00 |
| 27.10.2025 | 55,15 | 55,20 | 53,05 | 53,30 | -2,20% | 2.500,00 |
| 24.10.2025 | 53,95 | 55,00 | 53,30 | 54,50 | 1,87% | - |