69,890€
-2,52%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 71,68 | 71,69 | 69,76 | 69,90 | -2,51% | - |
| 01.07.2025 | 71,36 | 72,21 | 71,22 | 71,70 | 1,10% | - |
| 30.06.2025 | 70,28 | 71,48 | 70,28 | 70,92 | 0,91% | - |
| 27.06.2025 | 68,81 | 70,82 | 68,79 | 70,28 | 2,84% | - |
| 26.06.2025 | 68,93 | 69,03 | 68,03 | 68,34 | -0,70% | - |
| 25.06.2025 | 69,77 | 69,92 | 68,63 | 68,82 | -1,91% | - |
| 24.06.2025 | 68,50 | 70,32 | 68,48 | 70,16 | 2,48% | 290,00 |
| 23.06.2025 | 68,28 | 68,48 | 67,21 | 68,46 | -0,20% | - |
| 20.06.2025 | 68,55 | 69,36 | 68,35 | 68,60 | 0,87% | - |
| 19.06.2025 | 70,35 | 70,37 | 67,79 | 68,01 | -4,20% | - |
| 18.06.2025 | 70,23 | 71,11 | 70,11 | 70,99 | 0,64% | - |
| 17.06.2025 | 71,38 | 71,77 | 68,99 | 70,54 | -2,37% | - |
| 16.06.2025 | 70,81 | 72,91 | 70,68 | 72,25 | 1,56% | 300,00 |
| 13.06.2025 | 71,50 | 71,60 | 69,73 | 71,14 | -1,96% | - |
| 12.06.2025 | 73,94 | 74,00 | 70,96 | 72,56 | -2,68% | 56,00 |
| 11.06.2025 | 75,21 | 75,26 | 74,10 | 74,56 | -1,58% | - |
| 10.06.2025 | 74,92 | 75,82 | 74,64 | 75,76 | 0,62% | - |
| 09.06.2025 | 74,93 | 75,46 | 74,72 | 75,29 | 0,47% | - |
| 06.06.2025 | 74,33 | 75,52 | 73,97 | 74,94 | 0,21% | - |
| 05.06.2025 | 73,85 | 74,80 | 73,32 | 74,78 | 1,25% | - |
| 04.06.2025 | 73,91 | 74,39 | 73,52 | 73,86 | 0,11% | - |
| 03.06.2025 | 74,48 | 74,50 | 73,17 | 73,78 | -0,23% | - |
| 02.06.2025 | 73,11 | 74,90 | 72,56 | 73,95 | 0,75% | - |
| 30.05.2025 | 72,83 | 73,73 | 72,55 | 73,40 | 0,91% | - |
| 29.05.2025 | 73,88 | 74,03 | 72,48 | 72,74 | -1,73% | - |
| 28.05.2025 | 74,11 | 74,16 | 73,27 | 74,02 | -0,13% | - |
| 27.05.2025 | 73,78 | 74,44 | 73,36 | 74,12 | -0,24% | - |
| 26.05.2025 | 72,80 | 74,31 | 72,77 | 74,30 | 2,65% | - |
| 23.05.2025 | 73,12 | 73,69 | 70,96 | 72,38 | -1,08% | 100,00 |
| 22.05.2025 | 73,73 | 73,81 | 72,61 | 73,17 | -1,08% | - |
| 21.05.2025 | 73,37 | 74,53 | 72,41 | 73,97 | 1,19% | 400,00 |
| 20.05.2025 | 72,53 | 74,05 | 72,53 | 73,10 | 0,47% | - |
| 19.05.2025 | 72,21 | 73,14 | 71,40 | 72,76 | 1,18% | - |
| 16.05.2025 | 71,65 | 72,64 | 71,64 | 71,91 | 0,83% | - |
| 15.05.2025 | 71,38 | 71,73 | 70,79 | 71,32 | -0,20% | - |
| 14.05.2025 | 71,53 | 72,14 | 71,17 | 71,46 | -0,58% | - |
| 13.05.2025 | 69,65 | 72,04 | 69,60 | 71,88 | 3,62% | - |
| 12.05.2025 | 68,25 | 70,10 | 68,16 | 69,37 | 2,07% | - |
| 09.05.2025 | 67,56 | 68,26 | 66,15 | 67,96 | 0,19% | - |
| 08.05.2025 | 70,84 | 70,85 | 66,18 | 67,83 | -3,40% | - |
| 07.05.2025 | 70,79 | 70,98 | 69,44 | 70,22 | -0,71% | - |
| 06.05.2025 | 70,35 | 70,92 | 69,73 | 70,72 | 0,60% | - |
| 05.05.2025 | 70,55 | 70,66 | 69,89 | 70,30 | -0,51% | - |
| 02.05.2025 | 69,39 | 71,09 | 69,30 | 70,66 | 2,52% | - |
| 30.04.2025 | 68,53 | 69,52 | 67,35 | 68,92 | 0,26% | - |
| 29.04.2025 | 69,19 | 69,90 | 68,64 | 68,74 | -0,10% | - |
| 28.04.2025 | 69,85 | 70,57 | 68,76 | 68,81 | -1,28% | - |
| 25.04.2025 | 69,65 | 70,57 | 69,46 | 69,70 | 0,20% | - |
| 24.04.2025 | 69,22 | 70,04 | 68,55 | 69,56 | 0,64% | 30,00 |
| 23.04.2025 | 69,12 | 70,30 | 69,01 | 69,12 | 1,02% | - |
| 22.04.2025 | 68,21 | 68,86 | 67,42 | 68,42 | -0,65% | - |
| 17.04.2025 | 68,55 | 69,22 | 67,47 | 68,87 | 0,85% | - |
| 16.04.2025 | 67,89 | 68,91 | 67,43 | 68,29 | 0,37% | - |
| 15.04.2025 | 66,45 | 68,63 | 66,45 | 68,04 | 1,63% | - |
| 14.04.2025 | 66,37 | 67,13 | 66,22 | 66,95 | 1,55% | - |
| 11.04.2025 | 66,40 | 66,83 | 64,64 | 65,93 | -0,48% | - |
| 10.04.2025 | 66,35 | 69,93 | 65,10 | 66,25 | -2,59% | - |
| 09.04.2025 | 64,75 | 68,65 | 61,32 | 68,01 | 5,92% | - |
| 08.04.2025 | 64,53 | 66,71 | 63,35 | 64,21 | -0,09% | - |
| 07.04.2025 | 65,41 | 66,92 | 61,46 | 64,27 | -4,43% | - |
| 04.04.2025 | 72,14 | 72,22 | 66,13 | 67,25 | -7,32% | 150,00 |
| 03.04.2025 | 71,92 | 72,82 | 70,39 | 72,56 | 0,22% | 90,00 |
| 02.04.2025 | 71,49 | 72,72 | 71,36 | 72,40 | 0,57% | - |
| 01.04.2025 | 70,36 | 72,11 | 69,84 | 71,99 | 2,75% | - |
| 31.03.2025 | 70,90 | 71,42 | 69,72 | 70,06 | -1,00% | - |
| 28.03.2025 | 74,03 | 74,13 | 70,75 | 70,77 | -4,55% | - |
| 27.03.2025 | 73,68 | 74,22 | 73,28 | 74,14 | -0,09% | - |
| 26.03.2025 | 75,11 | 75,28 | 73,75 | 74,21 | -1,86% | - |
| 25.03.2025 | 73,03 | 75,63 | 73,03 | 75,62 | 4,00% | - |
| 24.03.2025 | 74,08 | 75,06 | 72,57 | 72,71 | -0,99% | - |
| 21.03.2025 | 74,43 | 74,48 | 73,32 | 73,44 | -2,05% | - |
| 20.03.2025 | 72,64 | 75,11 | 72,62 | 74,98 | 3,59% | - |
| 19.03.2025 | 71,18 | 72,76 | 70,68 | 72,38 | 1,46% | - |
| 18.03.2025 | 70,95 | 72,58 | 70,75 | 71,34 | 0,88% | - |
| 17.03.2025 | 69,14 | 70,98 | 69,08 | 70,72 | 2,52% | - |
| 14.03.2025 | 68,32 | 69,56 | 68,27 | 68,98 | 0,42% | - |
| 13.03.2025 | 67,40 | 68,83 | 67,17 | 68,69 | 1,88% | - |
| 12.03.2025 | 69,52 | 70,01 | 67,02 | 67,42 | -2,33% | - |
| 11.03.2025 | 73,62 | 73,68 | 68,17 | 69,03 | -6,75% | - |
| 10.03.2025 | 74,55 | 74,79 | 73,36 | 74,03 | -0,34% | - |
| 07.03.2025 | 74,08 | 75,10 | 73,49 | 74,28 | -0,26% | - |
| 06.03.2025 | 74,35 | 74,82 | 73,51 | 74,47 | 0,94% | - |
| 05.03.2025 | 74,67 | 75,33 | 73,56 | 73,78 | -0,14% | - |
| 04.03.2025 | 74,85 | 75,18 | 73,34 | 73,88 | -1,64% | - |
| 03.03.2025 | 72,60 | 75,62 | 72,19 | 75,11 | 4,36% | - |
| 28.02.2025 | 69,04 | 74,92 | 69,03 | 71,97 | 3,61% | - |
| 27.02.2025 | 69,09 | 69,90 | 68,16 | 69,46 | 0,25% | - |
| 26.02.2025 | 68,96 | 70,00 | 68,86 | 69,29 | 1,30% | - |
| 25.02.2025 | 69,79 | 69,82 | 68,18 | 68,40 | -2,47% | - |
| 24.02.2025 | 69,65 | 70,53 | 69,11 | 70,13 | 0,46% | - |
| 21.02.2025 | 70,03 | 70,32 | 69,13 | 69,81 | -0,44% | - |
| 20.02.2025 | 70,43 | 70,87 | 70,01 | 70,12 | -1,16% | - |
| 19.02.2025 | 71,69 | 72,13 | 70,34 | 70,94 | -0,84% | - |
| 18.02.2025 | 71,97 | 72,59 | 71,54 | 71,54 | -0,69% | - |
| 17.02.2025 | 72,08 | 72,20 | 71,63 | 72,04 | 0,00% | - |
| 14.02.2025 | 71,78 | 72,49 | 71,33 | 72,04 | -0,08% | - |
| 13.02.2025 | 72,40 | 72,59 | 71,74 | 72,10 | 0,17% | - |
| 12.02.2025 | 70,74 | 72,66 | 70,70 | 71,98 | 2,36% | - |
| 11.02.2025 | 71,19 | 71,53 | 70,29 | 70,32 | -1,32% | - |
| 10.02.2025 | 70,89 | 71,34 | 70,84 | 71,26 | 0,59% | - |