65,900€
-1,29%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 66,40 | 66,83 | 64,64 | 65,87 | -0,57% | - |
| 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% | - |
| 07.02.2025 | 70,97 | 71,62 | 70,37 | 70,84 | -0,90% | - |
| 06.02.2025 | 71,98 | 72,15 | 70,67 | 71,48 | -0,01% | - |
| 05.02.2025 | 71,33 | 71,98 | 71,02 | 71,49 | 0,24% | - |
| 04.02.2025 | 70,28 | 71,93 | 70,24 | 71,32 | 1,48% | - |
| 03.02.2025 | 70,19 | 70,80 | 68,94 | 70,28 | -1,40% | - |
| 31.01.2025 | 70,21 | 71,51 | 69,86 | 71,28 | 1,42% | - |
| 30.01.2025 | 69,70 | 70,41 | 69,47 | 70,28 | 0,69% | 6.000,00 |
| 29.01.2025 | 69,64 | 70,01 | 69,24 | 69,80 | 0,58% | - |
| 28.01.2025 | 67,13 | 69,90 | 67,09 | 69,40 | 3,71% | - |
| 27.01.2025 | 67,64 | 67,70 | 66,05 | 66,92 | -1,44% | - |
| 24.01.2025 | 68,77 | 68,94 | 67,41 | 67,90 | -1,19% | - |
| 23.01.2025 | 68,19 | 69,27 | 68,01 | 68,72 | 0,28% | - |
| 22.01.2025 | 67,91 | 68,65 | 67,63 | 68,53 | 0,87% | - |
| 21.01.2025 | 67,87 | 68,28 | 67,49 | 67,94 | 0,09% | - |
| 20.01.2025 | 67,65 | 68,38 | 67,44 | 67,88 | 0,35% | - |
| 17.01.2025 | 66,79 | 68,17 | 66,76 | 67,64 | 2,02% | - |
| 16.01.2025 | 66,82 | 67,64 | 66,30 | 66,30 | 0,03% | - |
| 15.01.2025 | 67,19 | 67,33 | 66,27 | 66,28 | -2,37% | 73,00 |
| 14.01.2025 | 68,01 | 68,45 | 67,10 | 67,89 | 0,49% | - |
| 13.01.2025 | 68,89 | 68,96 | 67,30 | 67,56 | -2,75% | - |
| 10.01.2025 | 68,87 | 70,25 | 68,65 | 69,47 | 0,92% | 600,00 |
| 09.01.2025 | 68,38 | 69,48 | 67,88 | 68,84 | 1,68% | - |
| 08.01.2025 | 68,09 | 68,34 | 67,06 | 67,70 | -0,41% | - |
| 07.01.2025 | 68,03 | 68,51 | 67,61 | 67,98 | -0,74% | - |
| 06.01.2025 | 67,45 | 68,65 | 67,32 | 68,49 | 1,65% | - |
| 03.01.2025 | 68,43 | 68,61 | 67,15 | 67,38 | -2,25% | - |
| 02.01.2025 | 68,32 | 68,95 | 67,69 | 68,93 | 1,41% | - |
| 30.12.2024 | 68,17 | 68,29 | 67,72 | 67,97 | -0,48% | - |
| 27.12.2024 | 68,04 | 68,67 | 67,65 | 68,30 | 0,68% | - |
| 23.12.2024 | 68,09 | 68,28 | 67,33 | 67,84 | -0,29% | - |
| 20.12.2024 | 66,86 | 68,22 | 66,57 | 68,04 | 2,07% | - |
| 19.12.2024 | 67,73 | 67,81 | 66,35 | 66,66 | -2,03% | - |
| 18.12.2024 | 67,42 | 68,51 | 67,35 | 68,04 | 1,57% | - |
| 17.12.2024 | 67,78 | 68,15 | 66,95 | 66,99 | -1,86% | - |
| 16.12.2024 | 67,11 | 68,41 | 66,91 | 68,26 | 2,20% | - |
| 13.12.2024 | 68,57 | 69,12 | 66,72 | 66,79 | -2,07% | - |
| 12.12.2024 | 68,98 | 69,20 | 68,15 | 68,20 | -0,64% | - |
| 11.12.2024 | 69,00 | 69,34 | 67,84 | 68,64 | 0,10% | - |
| 10.12.2024 | 69,64 | 69,70 | 68,50 | 68,57 | -1,58% | 80,00 |
| 09.12.2024 | 70,59 | 70,70 | 69,23 | 69,67 | -0,36% | - |
| 06.12.2024 | 70,67 | 70,73 | 69,36 | 69,92 | -0,94% | - |
| 05.12.2024 | 69,51 | 70,81 | 68,78 | 70,58 | 1,76% | - |
| 04.12.2024 | 68,79 | 69,55 | 68,72 | 69,36 | 1,55% | - |
| 03.12.2024 | 67,66 | 69,41 | 67,61 | 68,30 | 1,67% | - |
| 02.12.2024 | 66,85 | 68,12 | 66,15 | 67,18 | 0,36% | - |
| 29.11.2024 | 67,26 | 67,26 | 65,86 | 66,94 | 0,36% | - |
| 28.11.2024 | 66,01 | 66,74 | 65,83 | 66,70 | 2,10% | 165,00 |
| 27.11.2024 | 66,13 | 66,69 | 65,20 | 65,33 | -0,55% | - |
| 26.11.2024 | 66,76 | 66,84 | 64,90 | 65,69 | -1,57% | - |
| 25.11.2024 | 67,12 | 67,88 | 65,78 | 66,74 | 0,42% | - |
| 22.11.2024 | 66,21 | 67,50 | 65,98 | 66,46 | 1,03% | - |
| 21.11.2024 | 66,33 | 66,98 | 65,25 | 65,78 | -0,81% | - |
| 20.11.2024 | 67,30 | 67,32 | 65,30 | 66,32 | -0,03% | - |
| 19.11.2024 | 67,22 | 67,91 | 64,84 | 66,34 | -1,92% | - |
| 18.11.2024 | 67,57 | 68,08 | 66,59 | 67,64 | 1,11% | - |