62,100€
0,10%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 62,17 | 63,20 | 62,04 | 62,70 | 1,06% | - |
| 11.12.2025 | 61,53 | 62,54 | 61,28 | 62,04 | 1,46% | - |
| 10.12.2025 | 60,73 | 61,75 | 60,31 | 61,15 | 1,04% | - |
| 09.12.2025 | 61,01 | 61,15 | 60,34 | 60,52 | -0,95% | - |
| 08.12.2025 | 61,23 | 61,58 | 60,63 | 61,10 | -0,13% | - |
| 05.12.2025 | 61,97 | 62,57 | 60,91 | 61,18 | -1,26% | - |
| 04.12.2025 | 62,45 | 62,51 | 61,81 | 61,96 | -0,45% | - |
| 03.12.2025 | 61,57 | 62,86 | 61,48 | 62,24 | 2,77% | - |
| 02.12.2025 | 62,72 | 62,85 | 60,56 | 60,56 | -3,32% | - |
| 01.12.2025 | 63,32 | 63,45 | 62,30 | 62,64 | -1,11% | - |
| 28.11.2025 | 63,35 | 63,48 | 62,69 | 63,34 | 0,16% | - |
| 27.11.2025 | 63,26 | 63,73 | 63,06 | 63,24 | 1,54% | - |
| 26.11.2025 | 63,50 | 63,78 | 62,28 | 62,28 | -0,03% | - |
| 25.11.2025 | 62,92 | 63,31 | 62,04 | 62,30 | 0,61% | - |
| 24.11.2025 | 61,88 | 63,68 | 61,80 | 61,92 | 0,62% | - |
| 21.11.2025 | 59,85 | 62,21 | 59,65 | 61,54 | 3,78% | - |
| 20.11.2025 | 62,57 | 62,66 | 59,28 | 59,30 | -4,91% | - |
| 19.11.2025 | 62,38 | 62,72 | 61,67 | 62,36 | 0,52% | - |
| 18.11.2025 | 65,40 | 65,46 | 61,92 | 62,04 | -5,97% | 8,00 |
| 17.11.2025 | 66,95 | 67,26 | 65,65 | 65,98 | -1,26% | - |
| 14.11.2025 | 67,54 | 67,59 | 66,15 | 66,82 | -1,15% | - |
| 13.11.2025 | 67,86 | 68,34 | 67,02 | 67,60 | 1,35% | - |
| 12.11.2025 | 67,15 | 68,13 | 66,66 | 66,70 | -0,42% | - |
| 11.11.2025 | 66,59 | 67,49 | 65,29 | 66,98 | 1,10% | - |
| 10.11.2025 | 66,75 | 68,47 | 66,14 | 66,25 | -0,38% | - |
| 07.11.2025 | 66,16 | 68,28 | 66,09 | 66,50 | 2,28% | - |
| 06.11.2025 | 67,45 | 67,48 | 65,02 | 65,02 | -3,07% | - |
| 05.11.2025 | 65,76 | 67,94 | 65,39 | 67,08 | 2,38% | - |
| 04.11.2025 | 66,07 | 66,25 | 64,83 | 65,52 | -0,49% | - |
| 03.11.2025 | 66,43 | 66,92 | 65,84 | 65,84 | -0,69% | 150,00 |
| 31.10.2025 | 66,59 | 66,83 | 65,88 | 66,30 | -1,13% | - |
| 30.10.2025 | 66,42 | 67,13 | 65,84 | 67,06 | -0,33% | - |
| 29.10.2025 | 67,59 | 67,63 | 65,95 | 67,28 | -0,03% | - |
| 28.10.2025 | 67,93 | 68,21 | 67,30 | 67,30 | -0,83% | - |
| 27.10.2025 | 68,21 | 68,29 | 67,78 | 67,86 | 0,24% | - |
| 24.10.2025 | 68,27 | 68,52 | 67,56 | 67,70 | -0,97% | - |
| 23.10.2025 | 68,81 | 69,07 | 68,03 | 68,36 | -0,75% | - |
| 22.10.2025 | 68,31 | 69,30 | 68,31 | 68,88 | 1,23% | - |
| 21.10.2025 | 67,85 | 69,05 | 67,69 | 68,04 | 0,53% | - |
| 20.10.2025 | 67,49 | 68,06 | 67,28 | 67,68 | 0,33% | - |
| 17.10.2025 | 67,42 | 67,92 | 66,48 | 67,46 | 0,24% | 90,00 |
| 16.10.2025 | 67,94 | 68,12 | 67,24 | 67,30 | -0,85% | - |
| 15.10.2025 | 67,96 | 68,49 | 67,73 | 67,88 | 0,03% | - |
| 14.10.2025 | 67,73 | 68,36 | 67,18 | 67,86 | 0,18% | - |
| 13.10.2025 | 67,71 | 68,42 | 67,35 | 67,74 | -0,18% | - |
| 10.10.2025 | 68,72 | 68,79 | 67,35 | 67,86 | -1,17% | - |
| 09.10.2025 | 69,02 | 69,26 | 68,36 | 68,66 | 0,06% | - |
| 08.10.2025 | 68,21 | 69,31 | 67,83 | 68,62 | 0,18% | - |
| 07.10.2025 | 68,19 | 68,82 | 68,05 | 68,50 | 1,24% | 70,00 |
| 06.10.2025 | 68,10 | 68,38 | 67,65 | 67,66 | -0,09% | - |
| 03.10.2025 | 67,61 | 68,52 | 67,57 | 67,72 | 1,93% | - |
| 02.10.2025 | 68,08 | 68,22 | 66,44 | 66,44 | -0,63% | - |
| 01.10.2025 | 67,24 | 68,35 | 66,86 | 66,86 | -0,51% | 100,00 |
| 30.09.2025 | 66,30 | 67,63 | 66,00 | 67,20 | 1,60% | - |
| 29.09.2025 | 65,87 | 66,77 | 65,85 | 66,14 | 0,55% | 76,00 |
| 26.09.2025 | 65,04 | 65,92 | 65,04 | 65,78 | 1,08% | - |
| 25.09.2025 | 65,71 | 65,75 | 64,64 | 65,08 | -0,70% | 200,00 |
| 24.09.2025 | 66,62 | 66,65 | 65,13 | 65,54 | -0,97% | 20,00 |
| 23.09.2025 | 66,80 | 66,99 | 66,18 | 66,18 | 1,04% | - |
| 22.09.2025 | 67,67 | 67,70 | 65,50 | 65,50 | -2,82% | - |
| 19.09.2025 | 67,77 | 68,16 | 67,25 | 67,40 | -0,77% | 76,00 |
| 18.09.2025 | 67,65 | 68,27 | 67,41 | 67,92 | 0,80% | - |
| 17.09.2025 | 67,51 | 68,09 | 67,35 | 67,38 | -0,65% | - |
| 16.09.2025 | 68,30 | 68,35 | 66,96 | 67,82 | -0,09% | - |
| 15.09.2025 | 68,02 | 68,66 | 67,87 | 67,88 | -0,38% | - |
| 12.09.2025 | 68,34 | 68,67 | 67,85 | 68,14 | -0,18% | - |
| 11.09.2025 | 68,45 | 68,95 | 67,94 | 68,26 | -0,76% | - |
| 10.09.2025 | 69,28 | 69,71 | 67,99 | 68,78 | 0,97% | - |
| 09.09.2025 | 69,12 | 69,77 | 68,12 | 68,12 | -0,84% | - |
| 08.09.2025 | 68,91 | 69,67 | 68,43 | 68,70 | 0,20% | - |
| 05.09.2025 | 68,60 | 69,35 | 68,13 | 68,56 | 0,65% | - |
| 04.09.2025 | 68,82 | 68,95 | 67,82 | 68,12 | 0,06% | - |
| 03.09.2025 | 67,80 | 69,13 | 67,80 | 68,08 | 1,98% | - |
| 02.09.2025 | 69,00 | 69,19 | 66,76 | 66,76 | -1,74% | - |
| 01.09.2025 | 71,20 | 71,80 | 67,94 | 67,94 | -5,19% | - |
| 29.08.2025 | 72,39 | 72,50 | 71,66 | 71,66 | -1,13% | - |
| 28.08.2025 | 72,65 | 73,03 | 71,94 | 72,48 | -0,03% | - |
| 27.08.2025 | 72,20 | 73,10 | 71,99 | 72,50 | 0,67% | - |
| 26.08.2025 | 72,32 | 72,81 | 71,48 | 72,02 | -0,44% | - |
| 25.08.2025 | 72,68 | 72,96 | 71,80 | 72,34 | -1,12% | - |
| 22.08.2025 | 71,78 | 73,19 | 71,59 | 73,16 | 2,04% | - |
| 21.08.2025 | 71,74 | 72,17 | 71,51 | 71,70 | 0,45% | - |
| 20.08.2025 | 72,19 | 72,30 | 71,26 | 71,38 | -1,79% | - |
| 19.08.2025 | 72,05 | 72,87 | 71,68 | 72,68 | 1,68% | - |
| 18.08.2025 | 72,07 | 72,37 | 71,40 | 71,48 | -0,18% | - |
| 15.08.2025 | 71,27 | 72,62 | 71,25 | 71,61 | 0,63% | - |
| 14.08.2025 | 70,29 | 71,57 | 70,17 | 71,16 | 1,80% | - |
| 13.08.2025 | 69,92 | 70,55 | 69,76 | 69,90 | -0,14% | - |
| 12.08.2025 | 70,71 | 70,86 | 69,58 | 70,00 | -0,88% | - |
| 11.08.2025 | 71,09 | 71,36 | 70,50 | 70,62 | -0,70% | - |
| 08.08.2025 | 71,43 | 71,62 | 70,89 | 71,12 | -0,53% | - |
| 07.08.2025 | 70,98 | 72,64 | 70,82 | 71,50 | 0,85% | - |
| 06.08.2025 | 70,68 | 71,15 | 70,11 | 70,90 | 0,08% | - |
| 05.08.2025 | 70,34 | 71,10 | 70,01 | 70,84 | 1,46% | - |
| 04.08.2025 | 69,97 | 70,46 | 69,30 | 69,82 | -0,60% | - |
| 01.08.2025 | 70,83 | 70,86 | 68,95 | 70,24 | -1,42% | - |
| 31.07.2025 | 70,68 | 73,62 | 69,66 | 71,25 | 1,48% | - |
| 30.07.2025 | 71,60 | 71,68 | 70,17 | 70,21 | -2,49% | - |
| 29.07.2025 | 71,48 | 72,22 | 71,40 | 72,00 | 1,55% | - |
| 28.07.2025 | 72,54 | 73,07 | 70,87 | 70,90 | -2,58% | - |