79,350€
1,47%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 78,55 | 79,75 | 78,45 | 79,35 | 1,08% | - |
| 03.12.2024 | 78,05 | 78,90 | 78,00 | 78,50 | 0,51% | 3.049,00 |
| 02.12.2024 | 77,30 | 78,90 | 76,80 | 78,10 | 0,77% | 14.550,00 |
| 29.11.2024 | 77,10 | 77,90 | 76,80 | 77,50 | 0,52% | 1.200,00 |
| 28.11.2024 | 77,00 | 77,50 | 76,75 | 77,10 | 0,33% | 620,00 |
| 27.11.2024 | 76,55 | 77,00 | 75,70 | 76,85 | 0,26% | - |
| 26.11.2024 | 78,30 | 78,75 | 76,05 | 76,65 | -2,36% | 3.720,00 |
| 25.11.2024 | 77,15 | 78,60 | 77,10 | 78,50 | 1,82% | 2.765,00 |
| 22.11.2024 | 75,95 | 77,60 | 75,95 | 77,10 | 1,31% | - |
| 21.11.2024 | 76,65 | 76,65 | 74,55 | 76,10 | -0,59% | 2.550,00 |
| 20.11.2024 | 76,50 | 77,95 | 75,35 | 76,55 | 0,33% | - |
| 19.11.2024 | 75,75 | 76,85 | 74,75 | 76,30 | 0,39% | 290,00 |
| 18.11.2024 | 78,40 | 78,40 | 75,95 | 76,00 | -2,94% | 5.000,00 |
| 15.11.2024 | 80,25 | 80,40 | 77,85 | 78,30 | -2,49% | 6.010,00 |
| 14.11.2024 | 84,60 | 84,80 | 80,20 | 80,30 | -5,03% | - |
| 13.11.2024 | 84,20 | 85,20 | 84,15 | 84,55 | 0,24% | - |
| 12.11.2024 | 83,80 | 85,50 | 83,70 | 84,35 | 0,00% | - |
| 11.11.2024 | 84,65 | 85,25 | 83,60 | 84,35 | -0,06% | 1.471,00 |
| 08.11.2024 | 83,65 | 84,70 | 83,35 | 84,40 | 0,84% | 1.890,00 |
| 07.11.2024 | 81,20 | 84,00 | 80,75 | 83,70 | 3,02% | 1.750,00 |
| 06.11.2024 | 84,00 | 84,50 | 80,95 | 81,25 | -3,04% | 3.470,00 |
| 05.11.2024 | 79,65 | 83,80 | 79,55 | 83,80 | 5,41% | - |
| 04.11.2024 | 78,95 | 80,60 | 78,55 | 79,50 | 0,95% | 1.980,00 |
| 01.11.2024 | 78,55 | 79,10 | 77,75 | 78,75 | 0,19% | 540,00 |
| 31.10.2024 | 76,45 | 79,10 | 76,40 | 78,60 | 2,41% | 5.440,00 |
| 30.10.2024 | 79,45 | 79,50 | 76,75 | 76,75 | -3,22% | 1.718,00 |
| 29.10.2024 | 80,45 | 81,60 | 79,05 | 79,30 | -1,31% | 755,00 |
| 28.10.2024 | 81,70 | 82,20 | 79,55 | 80,35 | -1,35% | 2.752,00 |
| 25.10.2024 | 81,35 | 82,15 | 80,20 | 81,45 | 0,25% | - |
| 24.10.2024 | 80,45 | 81,45 | 79,25 | 81,25 | 1,25% | - |
| 23.10.2024 | 80,70 | 80,75 | 78,90 | 80,25 | -0,74% | 3.026,00 |
| 22.10.2024 | 80,45 | 81,10 | 79,40 | 80,85 | 0,56% | - |
| 21.10.2024 | 82,45 | 83,75 | 79,95 | 80,40 | -2,37% | 2.072,00 |
| 18.10.2024 | 88,05 | 88,90 | 79,90 | 82,35 | -6,47% | 1.594,00 |
| 17.10.2024 | 87,90 | 89,30 | 87,70 | 88,05 | -0,06% | 2.904,00 |
| 16.10.2024 | 89,35 | 89,55 | 87,40 | 88,10 | -1,34% | - |
| 15.10.2024 | 90,45 | 90,55 | 88,70 | 89,30 | -1,33% | 348,00 |
| 14.10.2024 | 90,70 | 91,35 | 90,35 | 90,50 | -0,28% | - |
| 11.10.2024 | 92,65 | 92,80 | 90,65 | 90,75 | -2,10% | 328,00 |
| 10.10.2024 | 92,20 | 93,10 | 92,05 | 92,70 | 0,27% | 1.550,00 |
| 09.10.2024 | 92,45 | 93,15 | 91,70 | 92,45 | -0,05% | 1.120,00 |
| 08.10.2024 | 90,50 | 92,70 | 90,40 | 92,50 | 1,93% | - |
| 07.10.2024 | 90,90 | 91,70 | 88,85 | 90,75 | -0,27% | - |
| 04.10.2024 | 89,95 | 91,25 | 89,55 | 91,00 | 1,17% | - |
| 03.10.2024 | 90,60 | 90,95 | 89,45 | 89,95 | -0,99% | 175,00 |
| 02.10.2024 | 90,55 | 91,55 | 89,75 | 90,85 | 0,22% | - |
| 01.10.2024 | 92,60 | 92,90 | 90,20 | 90,65 | -2,16% | - |
| 30.09.2024 | 93,60 | 93,90 | 92,10 | 92,65 | -0,96% | 3.600,00 |
| 27.09.2024 | 93,15 | 93,60 | 92,60 | 93,55 | 0,48% | 484,00 |
| 26.09.2024 | 91,50 | 93,75 | 91,35 | 93,10 | 1,97% | 215,00 |
| 25.09.2024 | 91,40 | 91,95 | 91,10 | 91,30 | -0,38% | - |
| 24.09.2024 | 91,40 | 92,05 | 91,35 | 91,65 | 0,44% | 462,00 |
| 23.09.2024 | 92,90 | 92,90 | 91,15 | 91,25 | -1,62% | - |
| 20.09.2024 | 94,20 | 94,80 | 92,60 | 92,75 | -1,64% | 574,00 |
| 19.09.2024 | 92,40 | 94,85 | 92,15 | 94,30 | 2,33% | 1.540,00 |
| 18.09.2024 | 91,90 | 93,00 | 91,50 | 92,15 | 0,38% | 1.352,00 |
| 17.09.2024 | 90,80 | 91,95 | 89,80 | 91,80 | 1,10% | - |
| 16.09.2024 | 92,10 | 92,10 | 89,90 | 90,80 | -1,30% | - |
| 13.09.2024 | 90,60 | 92,25 | 90,50 | 92,00 | 1,49% | - |
| 12.09.2024 | 91,85 | 91,90 | 88,50 | 90,65 | -1,20% | 1.040,00 |
| 11.09.2024 | 91,05 | 91,90 | 88,55 | 91,75 | 0,60% | 343,00 |
| 10.09.2024 | 89,45 | 91,55 | 89,40 | 91,20 | 1,84% | - |
| 09.09.2024 | 92,20 | 92,30 | 89,50 | 89,55 | -3,03% | 3.630,00 |
| 06.09.2024 | 92,60 | 93,10 | 91,70 | 92,35 | -0,32% | 1.410,00 |
| 05.09.2024 | 92,80 | 93,10 | 92,55 | 92,65 | -0,22% | - |
| 04.09.2024 | 93,25 | 93,30 | 91,95 | 92,85 | -2,62% | - |
| 03.09.2024 | 93,15 | 97,00 | 90,95 | 95,35 | 2,25% | 1.540,00 |
| 02.09.2024 | 93,30 | 93,65 | 92,40 | 93,25 | -0,05% | - |
| 30.08.2024 | 92,50 | 94,35 | 92,50 | 93,30 | 1,41% | 3.075,00 |
| 29.08.2024 | 92,10 | 93,20 | 92,00 | 92,00 | -0,43% | - |
| 28.08.2024 | 94,20 | 94,30 | 91,60 | 92,40 | -1,91% | 6.010,00 |
| 27.08.2024 | 95,80 | 95,90 | 93,90 | 94,20 | -1,46% | 1.378,00 |
| 26.08.2024 | 95,30 | 95,70 | 95,00 | 95,60 | 0,16% | - |
| 23.08.2024 | 94,70 | 95,70 | 94,30 | 95,45 | 0,90% | 1.320,00 |
| 22.08.2024 | 95,40 | 95,95 | 94,15 | 94,60 | -0,89% | - |
| 21.08.2024 | 95,50 | 96,10 | 95,10 | 95,45 | -0,26% | - |
| 20.08.2024 | 95,80 | 95,95 | 94,85 | 95,70 | -0,47% | 2.000,00 |
| 19.08.2024 | 94,80 | 96,35 | 94,80 | 96,15 | 1,37% | 2.850,00 |
| 16.08.2024 | 95,40 | 96,05 | 94,85 | 94,85 | -0,58% | - |
| 15.08.2024 | 95,50 | 95,95 | 94,60 | 95,40 | 0,05% | - |
| 14.08.2024 | 95,45 | 95,75 | 94,30 | 95,35 | 0,85% | 1.320,00 |
| 13.08.2024 | 94,10 | 94,70 | 93,70 | 94,55 | 0,59% | - |
| 12.08.2024 | 94,20 | 94,75 | 93,35 | 94,00 | -0,21% | 3.600,00 |
| 09.08.2024 | 93,95 | 94,90 | 93,80 | 94,20 | 0,11% | - |
| 08.08.2024 | 93,80 | 94,85 | 93,60 | 94,10 | 0,64% | - |
| 07.08.2024 | 94,40 | 95,60 | 93,35 | 93,50 | -0,58% | - |
| 06.08.2024 | 93,25 | 94,50 | 92,75 | 94,05 | 1,35% | 903,00 |
| 05.08.2024 | 93,95 | 94,80 | 90,10 | 92,80 | -2,67% | 570,00 |
| 02.08.2024 | 94,45 | 95,35 | 93,95 | 95,35 | 0,53% | 1.967,00 |
| 01.08.2024 | 94,90 | 97,00 | 94,75 | 94,85 | -0,05% | 2.170,00 |
| 31.07.2024 | 95,20 | 95,90 | 94,50 | 94,90 | -0,21% | - |
| 30.07.2024 | 95,10 | 96,50 | 94,95 | 95,10 | -0,11% | - |
| 29.07.2024 | 95,05 | 97,30 | 94,25 | 95,20 | 0,63% | 1.320,00 |
| 26.07.2024 | 93,50 | 94,70 | 93,10 | 94,60 | 1,12% | 1.532,00 |
| 25.07.2024 | 94,35 | 94,50 | 91,05 | 93,55 | -0,58% | 1.428,00 |
| 24.07.2024 | 94,50 | 95,85 | 93,35 | 94,10 | -0,48% | 1.960,00 |
| 23.07.2024 | 96,10 | 99,95 | 93,75 | 94,55 | -3,67% | 3.031,00 |
| 22.07.2024 | 103,90 | 104,00 | 97,50 | 98,15 | -5,44% | 3.281,00 |
| 19.07.2024 | 105,70 | 105,90 | 103,80 | 103,80 | -1,70% | 2.230,00 |
| 18.07.2024 | 105,50 | 106,20 | 105,20 | 105,60 | 0,09% | 410,00 |