51,640€
4,18%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 49,47 | 51,90 | 49,17 | 51,64 | 4,06% | - |
| 25.02.2026 | 47,54 | 49,64 | 47,44 | 49,63 | 4,43% | 990,00 |
| 24.02.2026 | 47,97 | 48,24 | 46,72 | 47,52 | -0,61% | 11.460,00 |
| 23.02.2026 | 48,61 | 48,76 | 47,41 | 47,81 | -2,06% | 9.846,00 |
| 20.02.2026 | 48,09 | 49,28 | 48,04 | 48,82 | 1,62% | - |
| 19.02.2026 | 47,86 | 48,68 | 47,31 | 48,04 | 0,45% | - |
| 18.02.2026 | 47,14 | 48,19 | 46,32 | 47,82 | 2,23% | 14.230,00 |
| 17.02.2026 | 46,88 | 47,25 | 46,23 | 46,78 | -0,64% | 1.060,00 |
| 16.02.2026 | 48,59 | 49,22 | 46,78 | 47,08 | -3,04% | 1.152,00 |
| 13.02.2026 | 48,98 | 51,26 | 48,41 | 48,55 | -0,72% | 1.216,00 |
| 12.02.2026 | 49,98 | 50,36 | 48,11 | 48,90 | -3,83% | 16.532,00 |
| 11.02.2026 | 52,85 | 53,46 | 50,29 | 50,85 | -3,69% | - |
| 10.02.2026 | 51,69 | 53,06 | 51,51 | 52,80 | 1,85% | 8.700,00 |
| 09.02.2026 | 52,35 | 53,03 | 51,57 | 51,84 | -1,44% | - |
| 06.02.2026 | 53,70 | 53,72 | 51,76 | 52,60 | -1,96% | 375,00 |
| 05.02.2026 | 53,75 | 54,27 | 52,67 | 53,65 | 0,04% | - |
| 04.02.2026 | 54,55 | 54,67 | 52,65 | 53,63 | -1,23% | - |
| 03.02.2026 | 57,47 | 57,63 | 53,84 | 54,30 | -5,27% | - |
| 02.02.2026 | 55,98 | 57,65 | 55,88 | 57,32 | 1,90% | - |
| 30.01.2026 | 56,29 | 56,77 | 56,00 | 56,25 | -0,55% | - |
| 29.01.2026 | 56,64 | 56,76 | 55,72 | 56,56 | 0,11% | 338,00 |
| 28.01.2026 | 56,67 | 56,69 | 55,33 | 56,50 | 0,61% | - |
| 27.01.2026 | 58,25 | 58,29 | 56,07 | 56,16 | -3,26% | 6.912,00 |
| 26.01.2026 | 58,75 | 58,87 | 57,33 | 58,05 | -1,31% | - |
| 23.01.2026 | 57,86 | 58,92 | 57,38 | 58,82 | 2,15% | 5.700,00 |
| 22.01.2026 | 57,95 | 58,80 | 57,41 | 57,58 | -0,59% | - |
| 21.01.2026 | 58,27 | 58,68 | 57,36 | 57,92 | -0,28% | - |
| 20.01.2026 | 59,89 | 59,93 | 57,98 | 58,08 | -3,33% | 595,00 |
| 19.01.2026 | 59,83 | 60,50 | 59,49 | 60,08 | -1,22% | - |
| 16.01.2026 | 61,61 | 61,67 | 60,30 | 60,82 | -1,06% | 960,00 |
| 15.01.2026 | 62,15 | 62,19 | 61,26 | 61,47 | -0,63% | - |
| 14.01.2026 | 62,73 | 63,63 | 61,62 | 61,86 | -2,18% | - |
| 13.01.2026 | 64,40 | 64,44 | 63,04 | 63,24 | -1,85% | - |
| 12.01.2026 | 64,51 | 65,06 | 63,95 | 64,43 | -0,20% | - |
| 09.01.2026 | 65,55 | 65,66 | 64,50 | 64,56 | -1,51% | 2.400,00 |
| 08.01.2026 | 63,26 | 65,55 | 63,24 | 65,55 | 3,28% | - |
| 07.01.2026 | 62,53 | 64,38 | 62,28 | 63,47 | 1,49% | - |
| 06.01.2026 | 63,25 | 63,25 | 62,37 | 62,54 | -0,89% | - |
| 05.01.2026 | 63,04 | 63,34 | 62,36 | 63,10 | 0,54% | - |
| 02.01.2026 | 62,88 | 63,04 | 62,30 | 62,76 | 0,38% | - |
| 30.12.2025 | 62,63 | 62,78 | 62,49 | 62,52 | -0,26% | - |
| 29.12.2025 | 62,27 | 62,88 | 62,10 | 62,68 | -0,25% | - |
| 23.12.2025 | 63,26 | 63,27 | 62,43 | 62,84 | -1,21% | - |
| 22.12.2025 | 62,95 | 63,61 | 62,51 | 63,61 | 1,81% | - |
| 19.12.2025 | 63,51 | 63,69 | 62,48 | 62,48 | -2,01% | - |
| 18.12.2025 | 61,72 | 64,03 | 61,69 | 63,76 | 3,51% | - |
| 17.12.2025 | 62,26 | 62,41 | 61,14 | 61,60 | -1,03% | - |
| 16.12.2025 | 62,17 | 62,61 | 61,82 | 62,24 | 0,65% | - |
| 15.12.2025 | 62,83 | 63,20 | 61,81 | 61,84 | -1,37% | - |
| 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% | - |