67,880€
0,03%
Echtzeit-Aktienkurs AMADEUS IT GRP SA EO 0,01
Bid:
Ask:
Aktienkurse zur AMADEUS IT GRP SA EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 72,06 | 72,80 | 71,20 | 72,78 | 0,36% | - |
| 24.07.2025 | 71,36 | 72,60 | 71,21 | 72,52 | 1,95% | - |
| 23.07.2025 | 70,90 | 71,72 | 70,51 | 71,13 | 1,43% | - |
| 22.07.2025 | 70,20 | 70,72 | 69,91 | 70,13 | -0,74% | - |
| 21.07.2025 | 70,60 | 70,86 | 70,23 | 70,65 | -0,49% | - |
| 18.07.2025 | 71,09 | 71,27 | 70,31 | 71,00 | -0,75% | - |
| 17.07.2025 | 70,78 | 71,58 | 70,38 | 71,54 | 1,76% | - |
| 16.07.2025 | 70,88 | 71,27 | 69,97 | 70,30 | -0,76% | - |
| 15.07.2025 | 71,72 | 72,49 | 70,75 | 70,84 | -1,69% | - |
| 14.07.2025 | 71,29 | 72,10 | 70,64 | 72,06 | 1,45% | - |
| 11.07.2025 | 71,73 | 72,46 | 70,94 | 71,03 | -0,63% | - |
| 10.07.2025 | 71,51 | 72,09 | 70,49 | 71,48 | 0,00% | - |
| 09.07.2025 | 70,86 | 72,02 | 70,74 | 71,48 | 0,87% | - |
| 08.07.2025 | 70,91 | 71,37 | 70,20 | 70,86 | -0,60% | - |
| 07.07.2025 | 70,45 | 71,33 | 70,24 | 71,29 | 0,81% | - |
| 04.07.2025 | 70,71 | 70,88 | 70,14 | 70,72 | 0,58% | - |
| 03.07.2025 | 70,59 | 71,03 | 69,79 | 70,31 | -0,33% | - |
| 02.07.2025 | 71,68 | 71,69 | 69,76 | 70,54 | -1,62% | - |
| 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% | - |