72,500€
0,55%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 73,00 | 73,60 | 72,30 | 72,95 | 0,62% | 2.400,00 |
| 16.04.2025 | 72,20 | 72,85 | 71,25 | 72,50 | 0,00% | 1.365,00 |
| 15.04.2025 | 70,20 | 72,55 | 69,90 | 72,50 | 3,06% | 4.900,00 |
| 14.04.2025 | 71,05 | 72,10 | 69,65 | 70,35 | -0,50% | 1.855,00 |
| 11.04.2025 | 70,85 | 71,85 | 69,35 | 70,70 | -0,07% | 1.620,00 |
| 10.04.2025 | 73,05 | 73,70 | 69,70 | 70,75 | -3,48% | 1.520,00 |
| 09.04.2025 | 70,15 | 73,50 | 69,00 | 73,30 | 4,05% | - |
| 08.04.2025 | 70,75 | 72,55 | 70,00 | 70,45 | 0,36% | 690,00 |
| 07.04.2025 | 66,80 | 73,50 | 66,20 | 70,20 | -0,07% | 1.000,00 |
| 04.04.2025 | 74,10 | 75,00 | 70,05 | 70,25 | -5,13% | 190,00 |
| 03.04.2025 | 74,10 | 74,95 | 72,95 | 74,05 | -1,40% | 1.979,00 |
| 02.04.2025 | 75,35 | 75,40 | 73,10 | 75,10 | -0,33% | 3.940,00 |
| 01.04.2025 | 76,60 | 77,20 | 75,15 | 75,35 | -1,57% | 546,00 |
| 31.03.2025 | 77,15 | 77,15 | 75,50 | 76,55 | -1,23% | 5.302,00 |
| 28.03.2025 | 78,20 | 78,70 | 77,00 | 77,50 | -1,46% | 2.879,00 |
| 27.03.2025 | 82,15 | 82,15 | 77,70 | 78,65 | -4,09% | 1.418,00 |
| 26.03.2025 | 82,10 | 83,30 | 80,90 | 82,00 | -0,24% | - |
| 25.03.2025 | 82,05 | 83,35 | 81,55 | 82,20 | -1,67% | - |
| 24.03.2025 | 80,45 | 83,70 | 80,10 | 83,60 | 4,30% | 510,00 |
| 21.03.2025 | 80,65 | 83,80 | 79,05 | 80,15 | -2,85% | 4.560,00 |
| 20.03.2025 | 93,15 | 93,60 | 80,85 | 82,50 | -11,67% | 3.017,00 |
| 19.03.2025 | 92,95 | 93,70 | 92,50 | 93,40 | 0,43% | 3.900,00 |
| 18.03.2025 | 91,05 | 93,25 | 91,00 | 93,00 | 2,20% | 330,00 |
| 17.03.2025 | 90,15 | 91,30 | 89,90 | 91,00 | 0,94% | 1.056,00 |
| 14.03.2025 | 86,15 | 91,00 | 85,90 | 90,15 | 4,76% | 649,00 |
| 13.03.2025 | 88,20 | 88,20 | 85,45 | 86,05 | -2,38% | 2.840,00 |
| 12.03.2025 | 85,95 | 89,05 | 85,85 | 88,15 | 2,44% | 2.410,00 |
| 11.03.2025 | 83,25 | 86,35 | 82,45 | 86,05 | 3,67% | 3.360,00 |
| 10.03.2025 | 84,80 | 85,60 | 82,60 | 83,00 | -2,41% | 1.400,00 |
| 07.03.2025 | 84,65 | 85,30 | 83,90 | 85,05 | 0,29% | 11.440,00 |
| 06.03.2025 | 84,10 | 86,45 | 84,00 | 84,80 | 1,01% | 2.450,00 |
| 05.03.2025 | 78,05 | 84,00 | 77,45 | 83,95 | 8,46% | 3.568,00 |
| 04.03.2025 | 80,30 | 80,80 | 76,70 | 77,40 | -3,49% | 2.650,00 |
| 03.03.2025 | 76,75 | 81,15 | 76,45 | 80,20 | 4,91% | 1.750,00 |
| 28.02.2025 | 76,95 | 77,50 | 76,10 | 76,45 | -0,97% | 6.030,00 |
| 27.02.2025 | 78,15 | 78,35 | 76,80 | 77,20 | -1,03% | 180,00 |
| 26.02.2025 | 77,45 | 78,70 | 77,15 | 78,00 | 0,84% | 1.115,00 |
| 25.02.2025 | 78,25 | 78,25 | 77,00 | 77,35 | -1,09% | 730,00 |
| 24.02.2025 | 78,25 | 79,45 | 78,00 | 78,20 | 0,64% | 1.828,00 |
| 21.02.2025 | 76,40 | 78,65 | 76,40 | 77,70 | 1,83% | 910,00 |
| 20.02.2025 | 76,70 | 77,20 | 75,75 | 76,30 | -0,46% | 5.659,00 |
| 19.02.2025 | 75,60 | 76,75 | 74,90 | 76,65 | 1,32% | 1.653,00 |
| 18.02.2025 | 77,00 | 77,15 | 75,50 | 75,65 | -1,82% | 2.400,00 |
| 17.02.2025 | 77,65 | 77,65 | 75,65 | 77,05 | -0,52% | 3.240,00 |
| 14.02.2025 | 76,90 | 77,55 | 75,75 | 77,45 | 0,72% | 3.395,00 |
| 13.02.2025 | 76,90 | 77,65 | 75,00 | 76,90 | 0,46% | 2.960,00 |
| 12.02.2025 | 77,45 | 77,50 | 73,65 | 76,55 | -1,35% | 4.900,00 |
| 11.02.2025 | 77,30 | 79,55 | 75,30 | 77,60 | -0,83% | 4.653,00 |
| 10.02.2025 | 79,95 | 79,95 | 77,40 | 78,25 | -1,94% | - |
| 07.02.2025 | 80,80 | 81,80 | 78,00 | 79,80 | -1,24% | 1.380,00 |
| 06.02.2025 | 79,45 | 80,85 | 79,00 | 80,80 | 2,02% | - |
| 05.02.2025 | 78,45 | 79,25 | 78,00 | 79,20 | 0,96% | 580,00 |
| 04.02.2025 | 77,60 | 79,10 | 77,60 | 78,45 | 0,58% | 750,00 |
| 03.02.2025 | 77,65 | 78,65 | 77,65 | 78,00 | -0,89% | 2.463,00 |
| 31.01.2025 | 79,75 | 80,00 | 78,55 | 78,70 | -1,44% | 900,00 |
| 30.01.2025 | 78,80 | 80,05 | 78,30 | 79,85 | 1,65% | 3.010,00 |
| 29.01.2025 | 81,00 | 81,05 | 78,10 | 78,55 | -2,72% | 1.680,00 |
| 28.01.2025 | 79,20 | 81,05 | 79,10 | 80,75 | 1,83% | 2.417,00 |
| 27.01.2025 | 78,40 | 79,75 | 78,05 | 79,30 | 0,76% | - |
| 24.01.2025 | 78,10 | 79,60 | 78,00 | 78,70 | 0,58% | 298,00 |
| 23.01.2025 | 79,00 | 79,10 | 77,40 | 78,25 | -0,70% | - |
| 22.01.2025 | 79,30 | 80,20 | 78,30 | 78,80 | -0,57% | 880,00 |
| 21.01.2025 | 80,35 | 80,40 | 77,80 | 79,25 | -1,49% | 6.351,00 |
| 20.01.2025 | 78,75 | 82,65 | 78,75 | 80,45 | 2,22% | 2.770,00 |
| 17.01.2025 | 78,70 | 78,80 | 78,30 | 78,70 | 0,06% | 520,00 |
| 16.01.2025 | 79,25 | 79,50 | 78,10 | 78,65 | -0,63% | 3.940,00 |
| 15.01.2025 | 77,80 | 79,30 | 77,80 | 79,15 | 1,74% | 4.500,00 |
| 14.01.2025 | 78,10 | 78,70 | 77,75 | 77,80 | -0,32% | 646,00 |
| 13.01.2025 | 77,90 | 78,40 | 77,65 | 78,05 | 0,06% | 1.164,00 |
| 10.01.2025 | 78,70 | 78,70 | 77,65 | 78,00 | -0,95% | - |
| 09.01.2025 | 78,80 | 79,05 | 77,55 | 78,75 | -0,06% | 4.270,00 |
| 08.01.2025 | 78,50 | 79,10 | 77,25 | 78,80 | -1,01% | 1.480,00 |
| 07.01.2025 | 77,25 | 79,85 | 77,20 | 79,60 | 2,84% | 4.310,00 |
| 06.01.2025 | 77,65 | 78,20 | 76,85 | 77,40 | 0,13% | 725,00 |
| 03.01.2025 | 76,90 | 77,45 | 76,65 | 77,30 | 0,52% | 1.408,00 |
| 02.01.2025 | 76,25 | 77,30 | 76,15 | 76,90 | 0,72% | 3.065,00 |
| 30.12.2024 | 76,90 | 76,95 | 75,90 | 76,35 | -0,84% | 3.200,00 |
| 27.12.2024 | 76,60 | 77,50 | 76,35 | 77,00 | 0,46% | 2.240,00 |
| 23.12.2024 | 76,05 | 77,20 | 75,60 | 76,65 | 0,72% | 1.580,00 |
| 20.12.2024 | 76,00 | 76,50 | 75,80 | 76,10 | 0,26% | 5.280,00 |
| 19.12.2024 | 74,55 | 76,80 | 74,55 | 75,90 | 1,67% | - |
| 18.12.2024 | 76,05 | 76,20 | 74,20 | 74,65 | -1,91% | 1.442,00 |
| 17.12.2024 | 75,75 | 76,20 | 75,15 | 76,10 | -0,59% | - |
| 16.12.2024 | 78,45 | 78,60 | 75,90 | 76,55 | -2,48% | 1.720,00 |
| 13.12.2024 | 77,00 | 78,95 | 76,70 | 78,50 | 1,82% | 168,00 |
| 12.12.2024 | 79,50 | 79,60 | 76,80 | 77,10 | -3,14% | 3.560,00 |
| 11.12.2024 | 79,50 | 79,65 | 78,35 | 79,60 | 0,25% | 1.216,00 |
| 10.12.2024 | 79,30 | 79,80 | 79,15 | 79,40 | 0,06% | 2.717,00 |
| 09.12.2024 | 79,15 | 80,20 | 79,15 | 79,35 | 0,19% | 1.538,00 |
| 06.12.2024 | 79,10 | 80,20 | 78,35 | 79,20 | 0,00% | 6.590,00 |
| 05.12.2024 | 79,40 | 79,80 | 78,40 | 79,20 | -0,19% | 500,00 |
| 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% | - |