41,250€
0,24%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2025 | 55,00 | 55,10 | 53,35 | 53,50 | -1,83% | 6.200,00 |
| 22.10.2025 | 55,55 | 56,05 | 54,50 | 54,50 | -1,27% | 945,00 |
| 21.10.2025 | 55,60 | 56,15 | 55,20 | 55,20 | 0,00% | - |
| 20.10.2025 | 54,50 | 56,15 | 54,10 | 55,20 | 2,22% | 492,00 |
| 17.10.2025 | 55,15 | 55,35 | 53,65 | 54,00 | -0,74% | 582,00 |
| 16.10.2025 | 54,10 | 55,60 | 54,10 | 54,40 | 1,30% | 2.280,00 |
| 15.10.2025 | 54,70 | 55,95 | 53,70 | 53,70 | -1,29% | - |
| 14.10.2025 | 55,35 | 55,65 | 54,40 | 54,40 | -1,45% | 1.650,00 |
| 13.10.2025 | 54,80 | 56,60 | 54,80 | 55,20 | 2,03% | 2.388,00 |
| 10.10.2025 | 56,10 | 56,95 | 54,10 | 54,10 | -2,70% | 2.216,00 |
| 09.10.2025 | 56,70 | 57,65 | 55,60 | 55,60 | -1,07% | 40,00 |
| 08.10.2025 | 54,90 | 57,25 | 54,60 | 56,20 | 2,93% | 3.143,00 |
| 07.10.2025 | 55,80 | 56,25 | 54,50 | 54,60 | -1,80% | 1.777,00 |
| 06.10.2025 | 52,55 | 56,45 | 52,20 | 55,60 | 6,31% | 3.710,00 |
| 03.10.2025 | 50,23 | 54,15 | 49,48 | 52,30 | 5,13% | 1.005,00 |
| 02.10.2025 | 51,10 | 51,30 | 49,75 | 49,75 | -1,49% | 2.980,00 |
| 01.10.2025 | 50,55 | 50,90 | 49,68 | 50,50 | -0,20% | 10.462,00 |
| 30.09.2025 | 51,30 | 51,40 | 49,60 | 50,60 | -0,78% | 4.536,00 |
| 29.09.2025 | 51,35 | 51,60 | 50,85 | 51,00 | -0,68% | - |
| 26.09.2025 | 51,50 | 52,05 | 51,00 | 51,35 | 0,49% | 3.580,00 |
| 25.09.2025 | 51,80 | 52,40 | 51,10 | 51,10 | -0,39% | 2.750,00 |
| 24.09.2025 | 51,30 | 52,80 | 50,75 | 51,30 | 0,79% | 10.100,00 |
| 23.09.2025 | 51,80 | 52,00 | 50,35 | 50,90 | -1,17% | 2.250,00 |
| 22.09.2025 | 53,05 | 53,10 | 50,60 | 51,50 | -2,09% | 4.012,00 |
| 19.09.2025 | 54,00 | 54,40 | 52,60 | 52,60 | -2,23% | 440,00 |
| 18.09.2025 | 54,00 | 54,15 | 53,05 | 53,80 | 0,37% | 2.900,00 |
| 17.09.2025 | 53,20 | 55,25 | 52,95 | 53,60 | 1,13% | 1.864,00 |
| 16.09.2025 | 54,80 | 55,30 | 52,45 | 53,00 | -2,39% | 3.595,00 |
| 15.09.2025 | 53,35 | 54,85 | 53,10 | 54,30 | 2,65% | 1.440,00 |
| 12.09.2025 | 55,00 | 55,25 | 52,90 | 52,90 | -2,58% | 1.350,00 |
| 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 |