77,200€
1,45%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 76,35 | 78,15 | 76,30 | 77,20 | 1,11% | - |
| 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 |
| 23.04.2025 | 73,00 | 74,30 | 72,40 | 72,40 | -0,07% | 4.135,00 |
| 22.04.2025 | 72,85 | 73,15 | 70,90 | 72,45 | -0,69% | - |
| 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 |