67,760€
1,65%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 67,46 | 67,88 | 66,47 | 66,90 | -0,74% | - |
| 14.11.2024 | 67,60 | 67,77 | 66,12 | 67,40 | 1,28% | - |
| 13.11.2024 | 67,25 | 67,54 | 66,30 | 66,55 | 0,38% | - |
| 12.11.2024 | 68,44 | 68,46 | 66,19 | 66,30 | -3,20% | - |
| 11.11.2024 | 68,65 | 68,96 | 67,78 | 68,49 | 1,47% | 50,00 |
| 08.11.2024 | 68,05 | 68,53 | 67,32 | 67,50 | -0,71% | - |
| 07.11.2024 | 67,28 | 68,82 | 67,02 | 67,98 | 1,87% | - |
| 06.11.2024 | 67,80 | 68,88 | 66,52 | 66,73 | -0,76% | - |
| 05.11.2024 | 67,24 | 68,32 | 66,89 | 67,24 | 0,95% | - |
| 04.11.2024 | 67,55 | 67,80 | 66,58 | 66,61 | 0,30% | - |
| 01.11.2024 | 66,34 | 67,54 | 66,06 | 66,41 | 0,73% | - |
| 31.10.2024 | 67,60 | 67,62 | 65,83 | 65,93 | -2,47% | - |
| 30.10.2024 | 68,52 | 68,52 | 66,15 | 67,60 | -1,23% | - |
| 29.10.2024 | 69,36 | 69,44 | 67,83 | 68,44 | -1,11% | 15,00 |
| 28.10.2024 | 67,85 | 69,29 | 67,26 | 69,21 | 2,29% | - |
| 25.10.2024 | 67,64 | 68,21 | 66,60 | 67,66 | 0,01% | - |
| 24.10.2024 | 68,64 | 68,81 | 67,07 | 67,65 | -1,07% | - |
| 23.10.2024 | 68,72 | 68,72 | 67,43 | 68,38 | -0,23% | - |
| 22.10.2024 | 67,24 | 68,67 | 66,89 | 68,54 | 2,60% | - |
| 21.10.2024 | 67,31 | 67,97 | 66,69 | 66,80 | -0,18% | - |
| 18.10.2024 | 66,94 | 68,02 | 66,57 | 66,92 | 1,36% | - |
| 17.10.2024 | 66,96 | 67,59 | 65,97 | 66,02 | -0,74% | - |
| 16.10.2024 | 67,00 | 67,48 | 65,61 | 66,51 | -0,51% | 180,00 |
| 15.10.2024 | 66,91 | 67,16 | 65,99 | 66,85 | 0,01% | - |
| 14.10.2024 | 66,55 | 66,88 | 65,45 | 66,84 | 0,63% | - |
| 11.10.2024 | 65,65 | 66,51 | 65,34 | 66,42 | 1,81% | - |
| 10.10.2024 | 66,51 | 66,54 | 64,70 | 65,24 | -1,81% | - |
| 09.10.2024 | 65,63 | 66,54 | 65,44 | 66,44 | 2,53% | - |
| 08.10.2024 | 64,67 | 65,67 | 64,35 | 64,80 | 0,48% | - |
| 07.10.2024 | 64,80 | 65,89 | 64,41 | 64,49 | 0,08% | - |
| 04.10.2024 | 64,35 | 65,38 | 64,03 | 64,44 | 0,99% | - |
| 03.10.2024 | 64,72 | 64,95 | 63,70 | 63,81 | -1,41% | - |
| 02.10.2024 | 64,72 | 65,31 | 63,77 | 64,72 | 0,73% | - |
| 01.10.2024 | 64,94 | 65,88 | 64,07 | 64,25 | -0,33% | - |
| 30.09.2024 | 67,92 | 67,92 | 64,26 | 64,46 | -4,48% | - |
| 27.09.2024 | 66,29 | 67,82 | 66,24 | 67,48 | 2,51% | - |
| 26.09.2024 | 66,42 | 66,79 | 65,59 | 65,83 | -0,26% | 100,00 |
| 25.09.2024 | 65,47 | 66,02 | 64,99 | 66,00 | 2,31% | 40,00 |
| 24.09.2024 | 65,37 | 66,08 | 64,46 | 64,51 | -0,34% | - |
| 23.09.2024 | 65,33 | 65,89 | 64,50 | 64,73 | -0,78% | - |
| 20.09.2024 | 66,27 | 66,27 | 64,64 | 65,24 | -1,32% | - |
| 19.09.2024 | 65,49 | 66,35 | 65,20 | 66,11 | 2,26% | - |
| 18.09.2024 | 65,01 | 65,66 | 64,59 | 64,65 | 0,23% | - |
| 17.09.2024 | 63,75 | 65,46 | 63,68 | 64,50 | 1,93% | - |
| 16.09.2024 | 63,40 | 64,15 | 63,05 | 63,28 | 0,52% | - |
| 13.09.2024 | 63,19 | 63,92 | 62,49 | 62,95 | -0,25% | - |
| 12.09.2024 | 62,75 | 63,18 | 61,97 | 63,11 | 1,46% | - |
| 11.09.2024 | 62,57 | 63,18 | 61,76 | 62,20 | 0,08% | - |
| 10.09.2024 | 63,27 | 63,30 | 62,00 | 62,15 | -0,21% | - |
| 09.09.2024 | 61,64 | 63,22 | 61,58 | 62,28 | 1,33% | - |
| 06.09.2024 | 60,71 | 62,10 | 60,51 | 61,46 | 1,91% | - |
| 05.09.2024 | 59,56 | 60,93 | 59,35 | 60,31 | 1,94% | - |
| 04.09.2024 | 60,76 | 61,09 | 58,97 | 59,16 | -1,33% | - |
| 03.09.2024 | 61,32 | 61,39 | 59,90 | 59,96 | -2,12% | - |
| 02.09.2024 | 61,79 | 61,80 | 60,18 | 61,26 | -0,68% | - |
| 30.08.2024 | 60,75 | 61,81 | 60,71 | 61,68 | 1,51% | - |
| 29.08.2024 | 60,33 | 61,43 | 60,10 | 60,76 | 1,40% | - |
| 28.08.2024 | 61,47 | 61,51 | 59,81 | 59,92 | -2,30% | - |
| 27.08.2024 | 60,83 | 61,40 | 60,05 | 61,33 | 1,07% | - |
| 26.08.2024 | 60,25 | 60,77 | 59,56 | 60,68 | 0,88% | 76,00 |
| 23.08.2024 | 59,86 | 60,27 | 59,15 | 60,15 | 1,04% | - |
| 22.08.2024 | 59,00 | 59,85 | 58,96 | 59,53 | 1,55% | - |
| 21.08.2024 | 59,11 | 59,57 | 58,34 | 58,62 | -0,44% | - |
| 20.08.2024 | 58,52 | 59,48 | 58,08 | 58,88 | 1,34% | - |
| 19.08.2024 | 58,40 | 58,93 | 57,61 | 58,10 | 1,01% | - |
| 16.08.2024 | 57,98 | 58,46 | 57,44 | 57,52 | 0,02% | - |
| 15.08.2024 | 57,10 | 58,36 | 56,92 | 57,51 | 0,07% | - |
| 14.08.2024 | 57,52 | 57,60 | 56,60 | 57,47 | 1,68% | 140,00 |
| 13.08.2024 | 56,74 | 57,37 | 56,40 | 56,52 | -0,53% | - |
| 12.08.2024 | 57,00 | 57,52 | 56,09 | 56,82 | 0,57% | 80,00 |
| 09.08.2024 | 57,00 | 57,39 | 56,33 | 56,50 | 0,70% | - |
| 08.08.2024 | 57,03 | 57,11 | 55,61 | 56,11 | -1,04% | - |
| 07.08.2024 | 56,21 | 57,23 | 55,48 | 56,70 | 2,20% | 40,00 |
| 06.08.2024 | 56,14 | 56,41 | 55,11 | 55,48 | 0,22% | - |
| 05.08.2024 | 56,57 | 56,74 | 54,70 | 55,36 | -2,10% | - |