16,020€
4,03%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 15,87 | 16,20 | 15,56 | 16,02 | 0,82% | 20.000,00 |
| 29.10.2026 | 15,51 | 16,07 | 15,29 | 15,89 | 2,71% | 7.380,00 |
| 28.10.2026 | 15,45 | 15,72 | 15,19 | 15,47 | 0,06% | 1.380,00 |
| 27.10.2026 | 15,37 | 15,55 | 15,04 | 15,46 | 0,32% | 12.600,00 |
| 26.10.2026 | 14,93 | 15,83 | 14,93 | 15,41 | 1,25% | 1.550,00 |
| 23.10.2026 | 14,82 | 15,22 | 14,64 | 15,22 | 1,67% | 10.865,00 |
| 22.10.2026 | 15,70 | 15,76 | 14,56 | 14,97 | -3,61% | 4.400,00 |
| 21.10.2026 | 15,31 | 16,24 | 15,30 | 15,53 | 0,00% | 7.045,00 |
| 20.10.2026 | 15,42 | 15,77 | 15,29 | 15,53 | -0,83% | - |
| 19.10.2026 | 15,91 | 16,06 | 15,35 | 15,66 | -1,20% | 1.010,00 |
| 16.10.2026 | 15,98 | 16,98 | 15,44 | 15,85 | 4,55% | 180,00 |
| 15.10.2026 | 15,58 | 15,96 | 15,11 | 15,16 | -3,19% | - |
| 14.10.2026 | 16,53 | 16,81 | 15,55 | 15,66 | -4,69% | 3.900,00 |
| 13.10.2026 | 16,96 | 17,17 | 16,26 | 16,43 | -4,03% | 1.395,00 |
| 12.10.2026 | 17,25 | 17,26 | 16,73 | 17,12 | -0,58% | - |
| 09.10.2026 | 17,15 | 17,56 | 17,04 | 17,22 | 0,58% | - |
| 08.10.2026 | 16,68 | 17,21 | 16,50 | 17,12 | 2,45% | 6.525,00 |
| 07.10.2026 | 16,54 | 17,73 | 16,28 | 16,71 | 1,77% | - |
| 06.10.2026 | 15,92 | 16,74 | 15,92 | 16,42 | 4,19% | - |
| 05.10.2026 | 15,90 | 22,24 | 15,73 | 15,76 | -0,88% | 2.500,00 |
| 02.10.2026 | 16,32 | 16,64 | 15,88 | 15,90 | -3,46% | - |
| 01.10.2026 | 16,35 | 16,60 | 15,97 | 16,47 | 0,06% | - |
| 30.09.2026 | 16,50 | 16,55 | 16,29 | 16,46 | 0,37% | 9,00 |
| 29.09.2026 | 16,62 | 16,79 | 16,31 | 16,40 | -1,20% | 513,00 |
| 28.09.2026 | 17,07 | 17,20 | 16,60 | 16,60 | -1,89% | - |
| 25.09.2026 | 17,59 | 17,76 | 16,65 | 16,92 | -3,92% | 6.550,00 |
| 24.09.2026 | 18,20 | 18,67 | 17,28 | 17,61 | -2,60% | - |
| 23.09.2026 | 17,31 | 18,88 | 17,05 | 18,08 | 5,30% | 1.600,00 |
| 22.09.2026 | 17,04 | 17,41 | 16,72 | 17,17 | 1,84% | 6.400,00 |
| 21.09.2026 | 17,64 | 17,64 | 16,84 | 16,86 | -3,33% | 10.460,00 |
| 18.09.2026 | 17,59 | 18,12 | 17,36 | 17,44 | -0,40% | 1.000,00 |
| 17.09.2026 | 17,92 | 17,93 | 17,36 | 17,51 | -2,12% | 18.580,00 |
| 16.09.2026 | 17,66 | 17,90 | 17,06 | 17,89 | 2,58% | 3.882,00 |
| 15.09.2026 | 17,84 | 18,37 | 17,33 | 17,44 | -1,69% | - |
| 14.09.2026 | 18,19 | 18,51 | 17,55 | 17,74 | -2,58% | 4.875,00 |
| 11.09.2026 | 18,70 | 19,27 | 18,01 | 18,21 | -1,94% | 3.190,00 |
| 10.09.2026 | 19,01 | 19,34 | 18,57 | 18,57 | -1,75% | 1.300,00 |
| 09.09.2026 | 19,29 | 19,87 | 18,90 | 18,90 | -2,12% | 5.400,00 |
| 08.09.2026 | 19,60 | 19,75 | 19,15 | 19,31 | -1,33% | 2.488,00 |
| 07.09.2026 | 19,64 | 19,80 | 19,30 | 19,57 | -0,46% | 1.695,00 |
| 04.09.2026 | 19,96 | 19,96 | 19,32 | 19,66 | -0,83% | 960,00 |
| 03.09.2026 | 19,94 | 20,03 | 19,63 | 19,83 | -0,43% | 4.670,00 |
| 02.09.2026 | 20,14 | 20,96 | 19,63 | 19,91 | -1,12% | - |
| 01.09.2026 | 20,42 | 21,10 | 19,88 | 20,14 | -1,66% | 975,00 |
| 31.08.2026 | 20,83 | 20,90 | 20,23 | 20,48 | -1,80% | 4.075,00 |
| 28.08.2026 | 20,98 | 21,45 | 20,55 | 20,85 | 0,00% | 12.870,00 |
| 27.08.2026 | 21,40 | 21,40 | 20,83 | 20,85 | -2,23% | 1.935,00 |
| 26.08.2026 | 21,53 | 21,68 | 20,98 | 21,33 | -1,50% | - |
| 25.08.2026 | 21,93 | 21,93 | 21,43 | 21,65 | -1,14% | - |
| 24.08.2026 | 21,68 | 21,90 | 21,35 | 21,90 | 1,15% | 1.435,00 |
| 21.08.2026 | 21,90 | 22,03 | 21,55 | 21,65 | -1,70% | 910,00 |
| 20.08.2026 | 22,15 | 22,45 | 21,78 | 22,03 | -0,68% | 2.200,00 |
| 19.08.2026 | 21,68 | 22,35 | 21,48 | 22,18 | 2,31% | 340,00 |
| 18.08.2026 | 22,00 | 22,43 | 21,33 | 21,68 | -1,92% | - |
| 17.08.2026 | 22,80 | 23,33 | 21,88 | 22,10 | -3,70% | - |
| 14.08.2026 | 22,80 | 23,38 | 22,73 | 22,95 | 0,66% | 3.700,00 |
| 13.08.2026 | 22,80 | 22,83 | 22,55 | 22,80 | 0,44% | - |
| 12.08.2026 | 22,93 | 23,10 | 22,13 | 22,70 | -0,77% | - |
| 11.08.2026 | 22,93 | 23,10 | 22,43 | 22,88 | 0,00% | - |
| 10.08.2026 | 22,40 | 23,03 | 21,85 | 22,88 | 2,81% | 9.260,00 |
| 07.08.2026 | 21,85 | 22,60 | 21,65 | 22,25 | 1,83% | - |
| 06.08.2026 | 21,90 | 22,45 | 21,58 | 21,85 | -0,46% | - |
| 05.08.2026 | 20,95 | 21,98 | 20,33 | 21,95 | 4,90% | 8.200,00 |
| 04.08.2026 | 22,03 | 22,30 | 20,63 | 20,93 | -4,89% | - |
| 03.08.2026 | 22,53 | 22,73 | 21,68 | 22,00 | -1,23% | 2.290,00 |
| 31.07.2026 | 22,48 | 22,98 | 21,88 | 22,28 | -0,34% | 210,00 |
| 30.07.2026 | 24,85 | 24,85 | 22,20 | 22,35 | -9,51% | 4.148,00 |
| 29.07.2026 | 23,28 | 24,75 | 22,28 | 24,70 | 5,89% | 4.910,00 |
| 28.07.2026 | 24,48 | 26,93 | 20,18 | 23,33 | -4,70% | - |
| 27.07.2026 | 23,88 | 24,70 | 23,85 | 24,48 | 2,19% | 162,00 |
| 24.07.2026 | 23,90 | 24,85 | 23,75 | 23,95 | -0,21% | - |
| 23.07.2026 | 24,40 | 25,73 | 23,00 | 24,00 | -2,04% | 5.400,00 |
| 22.07.2026 | 22,00 | 24,98 | 21,80 | 24,50 | 11,36% | 2.785,00 |
| 21.07.2026 | 22,50 | 22,75 | 21,88 | 22,00 | -2,22% | - |
| 20.07.2026 | 21,63 | 22,95 | 21,45 | 22,50 | 3,93% | 1.600,00 |
| 17.07.2026 | 21,55 | 22,00 | 21,55 | 21,65 | -0,57% | 1.450,00 |
| 16.07.2026 | 20,55 | 21,78 | 20,35 | 21,78 | 6,09% | 1.200,00 |
| 15.07.2026 | 19,53 | 21,00 | 19,11 | 20,53 | 4,40% | 7.350,00 |
| 14.07.2026 | 19,99 | 20,00 | 18,99 | 19,66 | -1,75% | 4.300,00 |
| 13.07.2026 | 19,29 | 20,28 | 18,82 | 20,01 | 4,16% | - |
| 10.07.2026 | 19,28 | 19,83 | 18,89 | 19,21 | -0,31% | 8.150,00 |
| 09.07.2026 | 19,94 | 20,65 | 19,24 | 19,27 | -6,46% | - |
| 08.07.2026 | 20,95 | 21,03 | 20,14 | 20,60 | -1,44% | - |
| 07.07.2026 | 20,70 | 21,25 | 20,58 | 20,90 | 1,21% | - |
| 06.07.2026 | 21,25 | 21,68 | 20,40 | 20,65 | -3,50% | 1.275,00 |
| 03.07.2026 | 20,95 | 21,58 | 20,80 | 21,40 | 2,27% | 1.325,00 |
| 02.07.2026 | 20,43 | 20,95 | 20,05 | 20,93 | 2,25% | - |
| 01.07.2026 | 19,77 | 20,55 | 19,10 | 20,47 | 3,88% | 11.294,00 |
| 30.06.2026 | 20,48 | 20,53 | 19,43 | 19,70 | -3,79% | 12.800,00 |
| 29.06.2026 | 20,53 | 21,05 | 20,12 | 20,48 | -1,92% | - |
| 26.06.2026 | 20,65 | 20,98 | 20,03 | 20,88 | 0,97% | - |
| 25.06.2026 | 20,63 | 21,33 | 20,63 | 20,68 | -0,12% | - |
| 24.06.2026 | 20,78 | 21,25 | 20,38 | 20,70 | -0,84% | - |
| 23.06.2026 | 20,11 | 21,23 | 19,73 | 20,88 | 4,17% | 2.768,00 |
| 22.06.2026 | 20,58 | 20,70 | 19,92 | 20,04 | -3,31% | 6.765,00 |
| 19.06.2026 | 20,45 | 20,98 | 20,38 | 20,73 | 2,85% | - |
| 18.06.2026 | 20,60 | 20,60 | 20,02 | 20,15 | -2,30% | - |
| 17.06.2026 | 20,83 | 20,95 | 20,38 | 20,63 | -0,96% | 1.900,00 |
| 16.06.2026 | 20,55 | 21,15 | 20,33 | 20,83 | 1,46% | 4.264,00 |
| 15.06.2026 | 20,78 | 21,28 | 20,18 | 20,53 | -0,61% | 21.970,00 |