54,300€
-3,21%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 56,45 | 56,70 | 54,05 | 54,30 | -3,21% | 973,00 |
| 10.09.2025 | 57,50 | 57,50 | 55,40 | 56,10 | -2,43% | 1.665,00 |
| 09.09.2025 | 58,20 | 58,45 | 56,80 | 57,50 | -1,88% | 2.410,00 |
| 08.09.2025 | 59,10 | 60,60 | 58,10 | 58,60 | -0,51% | 3.188,00 |
| 05.09.2025 | 58,80 | 59,25 | 58,15 | 58,90 | 0,86% | - |
| 04.09.2025 | 59,10 | 59,35 | 56,80 | 58,40 | -0,51% | 11.690,00 |
| 03.09.2025 | 60,30 | 60,95 | 58,60 | 58,70 | -2,49% | 2.979,00 |
| 02.09.2025 | 61,25 | 61,60 | 59,90 | 60,20 | -1,47% | - |
| 01.09.2025 | 60,55 | 62,25 | 60,50 | 61,10 | 1,33% | 528,00 |
| 29.08.2025 | 60,30 | 60,70 | 60,15 | 60,30 | 0,33% | 2.258,00 |
| 28.08.2025 | 61,70 | 62,65 | 60,10 | 60,10 | -1,80% | - |
| 27.08.2025 | 61,50 | 61,90 | 61,20 | 61,20 | 0,16% | - |
| 26.08.2025 | 62,90 | 63,15 | 61,10 | 61,10 | -2,86% | 1.939,00 |
| 25.08.2025 | 63,65 | 63,75 | 62,65 | 62,90 | -0,55% | 4.158,00 |
| 22.08.2025 | 61,35 | 63,55 | 60,55 | 63,25 | 3,10% | 2.855,00 |
| 21.08.2025 | 61,40 | 61,50 | 60,50 | 61,35 | -0,16% | 1.632,00 |
| 20.08.2025 | 60,80 | 61,45 | 60,10 | 61,45 | 0,90% | 1.240,00 |
| 19.08.2025 | 60,50 | 61,20 | 60,10 | 60,90 | 0,58% | - |
| 18.08.2025 | 60,35 | 60,70 | 59,80 | 60,55 | 0,33% | 3.355,00 |
| 15.08.2025 | 61,75 | 61,85 | 60,05 | 60,35 | -1,95% | 4.310,00 |
| 14.08.2025 | 60,15 | 61,75 | 59,50 | 61,55 | 2,07% | 674,00 |
| 13.08.2025 | 61,70 | 61,70 | 59,85 | 60,30 | -2,19% | 7.227,00 |
| 12.08.2025 | 60,70 | 61,70 | 59,60 | 61,65 | 1,73% | 5.601,00 |
| 11.08.2025 | 61,70 | 61,85 | 60,10 | 60,60 | -1,70% | 6.750,00 |
| 08.08.2025 | 61,95 | 62,20 | 61,40 | 61,65 | -0,16% | 6.766,00 |
| 07.08.2025 | 62,30 | 63,05 | 61,60 | 61,75 | -0,80% | 4.200,00 |
| 06.08.2025 | 63,30 | 63,40 | 61,60 | 62,25 | -1,43% | 1.985,00 |
| 05.08.2025 | 63,50 | 65,00 | 62,75 | 63,15 | -0,94% | 5.120,00 |
| 04.08.2025 | 66,65 | 67,05 | 63,30 | 63,75 | -3,92% | 4.065,00 |
| 01.08.2025 | 66,90 | 67,00 | 65,60 | 66,35 | -0,90% | 10.600,00 |
| 31.07.2025 | 65,70 | 67,55 | 65,60 | 66,95 | 1,98% | 1.980,00 |
| 30.07.2025 | 67,15 | 67,40 | 65,50 | 65,65 | -2,23% | 1.405,00 |
| 29.07.2025 | 67,25 | 67,80 | 66,95 | 67,15 | 0,00% | 2.950,00 |
| 28.07.2025 | 66,95 | 68,00 | 66,70 | 67,15 | 0,98% | 3.588,00 |
| 25.07.2025 | 67,50 | 68,40 | 66,50 | 66,50 | -1,48% | 2.490,00 |
| 24.07.2025 | 65,00 | 70,80 | 64,95 | 67,50 | -7,02% | 2.540,00 |
| 23.07.2025 | 76,00 | 77,15 | 71,10 | 72,60 | -4,10% | 346,00 |
| 22.07.2025 | 77,75 | 77,75 | 74,95 | 75,70 | -2,57% | 2.984,00 |
| 21.07.2025 | 77,05 | 77,85 | 75,35 | 77,70 | 0,78% | - |
| 18.07.2025 | 76,65 | 78,30 | 76,20 | 77,10 | 0,39% | 11.392,00 |
| 17.07.2025 | 76,35 | 78,15 | 75,90 | 76,80 | 0,59% | - |
| 16.07.2025 | 78,60 | 78,80 | 76,05 | 76,35 | -3,05% | - |
| 15.07.2025 | 77,30 | 79,00 | 77,30 | 78,75 | 1,88% | - |
| 14.07.2025 | 78,35 | 78,70 | 77,20 | 77,30 | -2,09% | 1.276,00 |
| 11.07.2025 | 78,90 | 79,25 | 78,30 | 78,95 | -0,06% | 1.040,00 |
| 10.07.2025 | 78,55 | 79,30 | 78,35 | 79,00 | 0,45% | 4.322,00 |
| 09.07.2025 | 80,00 | 80,75 | 77,50 | 78,65 | -1,75% | - |
| 08.07.2025 | 78,15 | 80,30 | 77,70 | 80,05 | 2,63% | 4.302,00 |
| 07.07.2025 | 78,05 | 78,75 | 77,20 | 78,00 | 0,06% | 1.432,00 |
| 04.07.2025 | 79,60 | 80,15 | 77,80 | 77,95 | -2,20% | - |
| 03.07.2025 | 81,10 | 81,30 | 79,10 | 79,70 | -1,67% | - |
| 02.07.2025 | 80,40 | 81,25 | 79,95 | 81,05 | 0,93% | - |
| 01.07.2025 | 80,60 | 80,85 | 80,10 | 80,30 | -0,19% | 400,00 |
| 30.06.2025 | 80,40 | 81,25 | 79,15 | 80,45 | 0,06% | 300,00 |
| 27.06.2025 | 78,20 | 80,45 | 77,85 | 80,40 | 2,88% | 1.785,00 |
| 26.06.2025 | 79,65 | 79,90 | 76,65 | 78,15 | -1,88% | - |
| 25.06.2025 | 80,85 | 81,25 | 79,60 | 79,65 | -1,42% | 1.144,00 |
| 24.06.2025 | 78,40 | 81,35 | 78,05 | 80,80 | 3,66% | 1.500,00 |
| 23.06.2025 | 76,70 | 78,05 | 76,70 | 77,95 | 0,91% | 1.880,00 |
| 20.06.2025 | 77,45 | 78,15 | 77,20 | 77,25 | 0,06% | 364,00 |
| 19.06.2025 | 79,65 | 79,70 | 77,15 | 77,20 | -3,32% | - |
| 18.06.2025 | 78,80 | 80,35 | 78,80 | 79,85 | 1,40% | 2.440,00 |
| 17.06.2025 | 77,70 | 79,15 | 77,40 | 78,75 | 1,35% | 1.050,00 |
| 16.06.2025 | 77,40 | 78,30 | 77,40 | 77,70 | 0,45% | 4.610,00 |
| 13.06.2025 | 77,00 | 79,05 | 76,85 | 77,35 | -1,46% | 391,00 |
| 12.06.2025 | 78,70 | 79,50 | 78,25 | 78,50 | -0,70% | - |
| 11.06.2025 | 78,60 | 79,50 | 78,55 | 79,05 | 0,38% | 2.280,00 |
| 10.06.2025 | 75,55 | 79,15 | 75,55 | 78,75 | 4,24% | 9.475,00 |
| 09.06.2025 | 74,40 | 75,95 | 73,55 | 75,55 | 1,55% | - |
| 06.06.2025 | 75,25 | 75,60 | 74,20 | 74,40 | -1,06% | 54,00 |
| 05.06.2025 | 75,20 | 75,85 | 75,00 | 75,20 | 0,00% | 29,00 |
| 04.06.2025 | 75,50 | 76,30 | 74,95 | 75,20 | -0,33% | - |
| 03.06.2025 | 75,45 | 75,55 | 74,70 | 75,45 | -0,13% | 2.980,00 |
| 02.06.2025 | 74,65 | 75,70 | 73,95 | 75,55 | 1,07% | 2.757,00 |
| 30.05.2025 | 74,70 | 75,30 | 74,55 | 74,75 | 0,00% | 2.044,00 |
| 29.05.2025 | 74,75 | 75,40 | 74,40 | 74,75 | 0,47% | - |
| 28.05.2025 | 74,75 | 76,25 | 73,20 | 74,40 | -0,87% | 810,00 |
| 27.05.2025 | 75,05 | 76,50 | 74,80 | 75,05 | 0,00% | 1.924,00 |
| 26.05.2025 | 75,35 | 76,05 | 73,10 | 75,05 | 0,87% | 44,00 |
| 23.05.2025 | 75,90 | 76,10 | 73,65 | 74,40 | -7,23% | 465,00 |
| 22.05.2025 | 79,70 | 80,50 | 79,00 | 80,20 | 0,82% | 3.097,00 |
| 21.05.2025 | 78,40 | 80,60 | 77,80 | 79,55 | 1,40% | 2.639,00 |
| 20.05.2025 | 81,40 | 82,30 | 77,60 | 78,45 | -3,86% | 521,00 |
| 19.05.2025 | 80,35 | 81,75 | 79,70 | 81,60 | 1,87% | 8.423,00 |
| 16.05.2025 | 78,65 | 80,25 | 77,70 | 80,10 | 1,84% | 3.959,00 |
| 15.05.2025 | 77,70 | 79,20 | 76,60 | 78,65 | 2,01% | 2.000,00 |
| 14.05.2025 | 77,55 | 78,00 | 76,50 | 77,10 | -0,52% | 2.575,00 |
| 13.05.2025 | 77,90 | 78,70 | 76,90 | 77,50 | -0,51% | 410,00 |
| 12.05.2025 | 76,10 | 77,95 | 76,05 | 77,90 | 3,04% | - |
| 09.05.2025 | 74,90 | 75,70 | 74,40 | 75,60 | 1,00% | 9.600,00 |
| 08.05.2025 | 74,70 | 75,60 | 74,00 | 74,85 | 0,47% | 3.891,00 |
| 07.05.2025 | 74,85 | 76,10 | 73,50 | 74,50 | 0,00% | - |
| 06.05.2025 | 76,40 | 76,55 | 72,85 | 74,50 | -2,55% | - |
| 05.05.2025 | 76,30 | 76,95 | 75,95 | 76,45 | 0,13% | 4.495,00 |
| 02.05.2025 | 75,25 | 76,50 | 74,95 | 76,35 | 1,73% | 4.500,00 |
| 30.04.2025 | 75,45 | 75,50 | 74,10 | 75,05 | 0,47% | - |
| 29.04.2025 | 74,60 | 74,80 | 73,90 | 74,70 | 0,07% | 528,00 |
| 28.04.2025 | 75,05 | 76,50 | 74,15 | 74,65 | -0,33% | 1.200,00 |
| 25.04.2025 | 74,05 | 75,35 | 73,75 | 74,90 | 1,22% | 1.896,00 |
| 24.04.2025 | 72,45 | 74,10 | 71,50 | 74,00 | 2,21% | 3.244,00 |