58,920€
-1,64%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 59,79 | 60,73 | 58,89 | 58,92 | -1,75% | - |
| 04.11.2026 | 58,55 | 60,22 | 58,04 | 59,97 | 2,64% | - |
| 03.11.2026 | 58,44 | 58,98 | 57,94 | 58,43 | -0,76% | 12.900,00 |
| 02.11.2026 | 56,85 | 59,56 | 56,66 | 58,88 | 4,03% | 9.072,00 |
| 30.10.2026 | 56,97 | 57,01 | 55,58 | 56,60 | -0,91% | 6.160,00 |
| 29.10.2026 | 56,40 | 57,52 | 56,21 | 57,12 | 1,26% | - |
| 28.10.2026 | 57,25 | 57,43 | 56,28 | 56,41 | -1,66% | - |
| 27.10.2026 | 56,67 | 57,44 | 56,09 | 57,36 | 1,13% | - |
| 26.10.2026 | 56,67 | 57,90 | 56,32 | 56,72 | 0,46% | - |
| 23.10.2026 | 56,84 | 56,88 | 55,75 | 56,46 | -0,83% | - |
| 22.10.2026 | 55,59 | 57,08 | 55,39 | 56,93 | 1,59% | - |
| 21.10.2026 | 56,56 | 56,60 | 55,53 | 56,04 | -0,85% | - |
| 20.10.2026 | 53,82 | 56,80 | 53,79 | 56,52 | 4,86% | - |
| 19.10.2026 | 54,31 | 54,61 | 53,69 | 53,90 | -0,30% | - |
| 16.10.2026 | 54,32 | 55,25 | 53,67 | 54,06 | -0,24% | 104,00 |
| 15.10.2026 | 52,11 | 54,19 | 52,07 | 54,19 | 3,46% | 132,00 |
| 14.10.2026 | 52,71 | 52,87 | 52,21 | 52,38 | -0,74% | 35.400,00 |
| 13.10.2026 | 52,65 | 53,41 | 52,22 | 52,77 | 0,17% | - |
| 12.10.2026 | 52,53 | 52,89 | 52,29 | 52,68 | 0,57% | - |
| 09.10.2026 | 51,67 | 52,70 | 51,53 | 52,38 | 1,91% | - |
| 08.10.2026 | 51,65 | 52,17 | 51,15 | 51,40 | -0,96% | - |
| 07.10.2026 | 52,23 | 53,18 | 51,62 | 51,90 | -0,84% | - |
| 06.10.2026 | 53,21 | 54,05 | 51,74 | 52,34 | -1,69% | - |
| 05.10.2026 | 52,71 | 53,63 | 52,63 | 53,24 | 0,57% | - |
| 02.10.2026 | 52,27 | 52,96 | 52,00 | 52,94 | 1,61% | 4.826,00 |
| 01.10.2026 | 51,72 | 53,19 | 51,16 | 52,10 | 0,93% | - |
| 30.09.2026 | 52,73 | 52,79 | 51,57 | 51,62 | -1,75% | - |
| 29.09.2026 | 52,35 | 52,80 | 51,69 | 52,54 | 0,02% | - |
| 28.09.2026 | 53,55 | 54,04 | 52,06 | 52,53 | -2,40% | - |
| 25.09.2026 | 54,23 | 54,35 | 52,86 | 53,82 | -0,55% | - |
| 24.09.2026 | 53,87 | 54,32 | 53,54 | 54,12 | 0,00% | - |
| 23.09.2026 | 55,20 | 55,25 | 53,62 | 54,12 | -1,94% | - |
| 22.09.2026 | 55,37 | 56,73 | 54,88 | 55,19 | -0,45% | - |
| 21.09.2026 | 55,35 | 55,53 | 55,01 | 55,44 | 0,87% | - |
| 18.09.2026 | 55,65 | 56,20 | 54,76 | 54,96 | -1,22% | - |
| 17.09.2026 | 55,65 | 56,26 | 55,11 | 55,64 | 0,40% | - |
| 16.09.2026 | 54,43 | 55,73 | 54,39 | 55,42 | 2,55% | 1.110,00 |
| 15.09.2026 | 55,01 | 55,03 | 53,88 | 54,04 | -1,91% | 1.739,00 |
| 14.09.2026 | 54,05 | 55,30 | 53,86 | 55,09 | 1,77% | - |
| 11.09.2026 | 55,25 | 55,38 | 54,10 | 54,13 | -1,55% | 7.250,00 |
| 10.09.2026 | 54,38 | 55,15 | 54,30 | 54,98 | 1,44% | - |
| 09.09.2026 | 56,33 | 56,57 | 53,68 | 54,20 | -3,63% | - |
| 08.09.2026 | 56,11 | 56,62 | 55,74 | 56,24 | 0,11% | - |
| 07.09.2026 | 57,54 | 57,61 | 56,03 | 56,18 | -2,57% | 2.222,00 |
| 04.09.2026 | 57,37 | 58,19 | 57,22 | 57,66 | 0,58% | - |
| 03.09.2026 | 56,57 | 57,72 | 56,47 | 57,33 | 1,36% | - |
| 02.09.2026 | 55,89 | 57,69 | 55,73 | 56,56 | 1,22% | - |
| 01.09.2026 | 57,99 | 58,01 | 55,80 | 55,88 | -3,34% | - |
| 31.08.2026 | 58,07 | 58,30 | 57,52 | 57,81 | -0,40% | - |
| 28.08.2026 | 58,18 | 58,43 | 57,60 | 58,04 | -0,17% | - |
| 27.08.2026 | 57,59 | 58,35 | 57,32 | 58,14 | 1,41% | - |
| 26.08.2026 | 57,62 | 57,98 | 57,16 | 57,33 | -0,45% | - |
| 25.08.2026 | 58,37 | 58,46 | 57,28 | 57,59 | -1,08% | - |
| 24.08.2026 | 57,13 | 58,30 | 56,93 | 58,22 | 1,82% | - |
| 21.08.2026 | 56,51 | 57,32 | 55,95 | 57,18 | 1,45% | - |
| 20.08.2026 | 56,79 | 56,97 | 56,21 | 56,36 | -0,77% | - |
| 19.08.2026 | 56,47 | 56,94 | 55,89 | 56,80 | 0,39% | - |
| 18.08.2026 | 55,85 | 56,80 | 55,68 | 56,58 | 0,41% | - |
| 17.08.2026 | 57,61 | 57,62 | 56,31 | 56,35 | -2,00% | - |
| 14.08.2026 | 57,07 | 58,58 | 56,97 | 57,50 | 0,88% | - |
| 13.08.2026 | 57,45 | 57,78 | 56,54 | 57,00 | -0,70% | 2.352,00 |
| 12.08.2026 | 58,43 | 58,50 | 57,13 | 57,40 | -1,58% | - |
| 11.08.2026 | 57,09 | 58,87 | 57,01 | 58,32 | 2,14% | - |
| 10.08.2026 | 57,52 | 57,76 | 56,83 | 57,10 | -0,90% | - |
| 07.08.2026 | 56,43 | 57,62 | 56,34 | 57,62 | 2,09% | - |
| 06.08.2026 | 57,67 | 58,10 | 56,34 | 56,44 | -2,01% | - |
| 05.08.2026 | 56,81 | 57,75 | 56,63 | 57,60 | 1,59% | - |
| 04.08.2026 | 55,57 | 56,75 | 54,61 | 56,70 | 2,27% | - |
| 03.08.2026 | 53,87 | 55,95 | 53,63 | 55,44 | 3,61% | - |
| 31.07.2026 | 54,98 | 54,98 | 51,97 | 53,51 | -3,59% | - |
| 30.07.2026 | 53,85 | 55,50 | 52,46 | 55,50 | 3,37% | - |
| 29.07.2026 | 53,00 | 54,32 | 52,56 | 53,69 | 1,00% | 1.782,00 |
| 28.07.2026 | 51,39 | 53,24 | 51,35 | 53,16 | 3,14% | - |
| 27.07.2026 | 50,15 | 51,69 | 50,06 | 51,54 | 3,87% | - |
| 24.07.2026 | 48,18 | 49,85 | 48,05 | 49,62 | 2,88% | - |
| 23.07.2026 | 48,57 | 48,84 | 48,09 | 48,23 | -0,89% | - |
| 22.07.2026 | 49,00 | 49,46 | 48,33 | 48,67 | -0,73% | - |
| 21.07.2026 | 50,00 | 50,05 | 48,86 | 49,03 | -1,16% | - |
| 20.07.2026 | 50,37 | 50,37 | 49,15 | 49,60 | -1,67% | 6.600,00 |
| 17.07.2026 | 50,23 | 50,96 | 49,66 | 50,44 | -0,28% | - |
| 16.07.2026 | 49,98 | 50,82 | 49,49 | 50,58 | 1,28% | - |
| 15.07.2026 | 49,82 | 50,34 | 48,85 | 49,94 | 0,71% | - |
| 14.07.2026 | 49,42 | 49,92 | 48,57 | 49,59 | 0,15% | - |
| 13.07.2026 | 50,29 | 50,84 | 48,68 | 49,52 | -2,55% | - |
| 10.07.2026 | 50,11 | 51,68 | 50,01 | 50,81 | 1,17% | - |
| 09.07.2026 | 49,64 | 50,22 | 49,45 | 50,22 | 1,44% | 1.100,00 |
| 08.07.2026 | 51,83 | 51,85 | 48,96 | 49,51 | -4,82% | - |
| 07.07.2026 | 51,49 | 52,66 | 51,43 | 52,01 | 0,64% | 1.350,00 |
| 06.07.2026 | 51,07 | 52,71 | 51,03 | 51,68 | 1,19% | - |
| 03.07.2026 | 51,55 | 51,63 | 50,64 | 51,07 | -0,55% | 6.450,00 |
| 02.07.2026 | 51,30 | 51,78 | 50,60 | 51,35 | 0,00% | - |
| 01.07.2026 | 49,84 | 51,47 | 49,73 | 51,35 | 0,92% | 2.850,00 |
| 30.06.2026 | 51,75 | 51,98 | 50,84 | 50,88 | -2,32% | - |
| 29.06.2026 | 52,28 | 52,30 | 51,05 | 52,09 | 0,13% | - |
| 26.06.2026 | 51,71 | 52,49 | 50,90 | 52,02 | -0,15% | - |
| 25.06.2026 | 52,43 | 52,77 | 51,28 | 52,10 | -0,13% | - |
| 24.06.2026 | 52,39 | 52,39 | 50,66 | 52,17 | -0,21% | - |
| 23.06.2026 | 50,85 | 52,98 | 50,79 | 52,28 | 1,87% | 228,00 |
| 22.06.2026 | 51,57 | 51,90 | 51,00 | 51,32 | -0,23% | - |
| 19.06.2026 | 51,61 | 51,90 | 50,90 | 51,44 | -0,69% | - |