69,270€
0,16%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 69,90 | 70,02 | 69,14 | 69,38 | 0,32% | 51,00 |
| 30.09.2025 | 69,42 | 69,42 | 69,16 | 69,16 | -0,83% | 89,00 |
| 29.09.2025 | 69,60 | 70,66 | 69,34 | 69,74 | -0,54% | 30,00 |
| 26.09.2025 | 69,38 | 70,12 | 69,38 | 70,12 | 0,54% | 23,00 |
| 25.09.2025 | 70,14 | 70,30 | 69,74 | 69,74 | -1,36% | 65,00 |
| 24.09.2025 | 71,14 | 71,18 | 69,82 | 70,70 | -0,03% | 218,00 |
| 23.09.2025 | 72,30 | 72,30 | 70,72 | 70,72 | -1,39% | 57,00 |
| 22.09.2025 | 71,78 | 71,78 | 71,72 | 71,72 | -1,24% | 67,00 |
| 19.09.2025 | 72,62 | 72,62 | 72,62 | 72,62 | 1,28% | 3,00 |
| 18.09.2025 | 71,98 | 71,98 | 71,54 | 71,70 | 0,99% | 60,00 |
| 17.09.2025 | 71,44 | 71,44 | 70,50 | 71,00 | -0,08% | 152,00 |
| 16.09.2025 | 71,02 | 71,82 | 70,60 | 71,06 | -0,42% | 523,00 |
| 15.09.2025 | 73,08 | 73,08 | 71,36 | 71,36 | -2,54% | 14,00 |
| 12.09.2025 | 73,08 | 73,22 | 73,08 | 73,22 | 2,98% | 15,00 |
| 11.09.2025 | 72,30 | 72,30 | 71,10 | 71,10 | -1,20% | 9,00 |
| 10.09.2025 | 72,68 | 73,72 | 71,86 | 71,96 | -1,69% | 105,00 |
| 09.09.2025 | 73,04 | 73,20 | 73,04 | 73,20 | 1,39% | 11,00 |
| 08.09.2025 | 73,02 | 73,98 | 72,20 | 72,20 | -0,88% | 123,00 |
| 05.09.2025 | 73,02 | 73,02 | 71,80 | 72,84 | 0,61% | 171,00 |
| 04.09.2025 | 72,02 | 72,40 | 72,02 | 72,40 | -0,17% | 12,00 |
| 03.09.2025 | 71,88 | 72,52 | 71,88 | 72,52 | -0,71% | 47,00 |
| 02.09.2025 | 73,64 | 73,64 | 73,04 | 73,04 | -0,92% | 65,00 |
| 01.09.2025 | 73,58 | 73,72 | 72,46 | 73,72 | 1,07% | 20,00 |
| 29.08.2025 | 72,94 | 72,94 | 71,64 | 72,94 | 0,52% | 1.857,00 |
| 28.08.2025 | 74,00 | 74,00 | 72,56 | 72,56 | -3,02% | 2.028,00 |
| 27.08.2025 | 74,04 | 74,82 | 74,04 | 74,82 | 0,70% | 21,00 |
| 26.08.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -1,09% | 2,00 |
| 25.08.2025 | 74,84 | 75,76 | 74,84 | 75,12 | 1,35% | 77,00 |
| 22.08.2025 | 74,12 | 74,12 | 74,12 | 74,12 | -0,70% | 1,00 |
| 21.08.2025 | 74,64 | 74,64 | 74,64 | 74,64 | -0,16% | 145,00 |
| 20.08.2025 | 74,52 | 75,04 | 74,52 | 74,76 | -0,08% | 3.854,00 |
| 18.08.2025 | 75,24 | 75,24 | 74,82 | 74,82 | 0,00% | 83,00 |
| 15.08.2025 | 75,88 | 75,88 | 74,82 | 74,82 | -0,40% | 5,00 |
| 14.08.2025 | 75,46 | 75,80 | 75,12 | 75,12 | 1,21% | 20,00 |
| 13.08.2025 | 73,42 | 74,56 | 73,42 | 74,22 | 0,32% | 23,00 |
| 12.08.2025 | 74,00 | 75,02 | 73,98 | 73,98 | -3,90% | 171,00 |
| 11.08.2025 | 77,30 | 77,44 | 76,18 | 76,98 | -0,26% | 300,00 |
| 08.08.2025 | 76,50 | 77,20 | 75,82 | 77,18 | 1,23% | 383,00 |
| 07.08.2025 | 71,52 | 76,52 | 71,52 | 76,24 | 5,60% | 723,00 |
| 06.08.2025 | 73,88 | 73,88 | 72,08 | 72,20 | -1,85% | 72,00 |
| 05.08.2025 | 74,86 | 74,92 | 73,48 | 73,56 | -0,65% | 304,00 |
| 04.08.2025 | 73,82 | 74,04 | 73,80 | 74,04 | 1,42% | 44,00 |
| 01.08.2025 | 74,42 | 74,68 | 72,68 | 73,00 | -2,64% | 222,00 |
| 31.07.2025 | 74,84 | 76,08 | 74,84 | 74,98 | -0,13% | 193,00 |
| 30.07.2025 | 75,62 | 76,04 | 75,08 | 75,08 | -0,21% | 391,00 |
| 29.07.2025 | 75,66 | 76,16 | 74,42 | 75,24 | 0,24% | 779,00 |
| 28.07.2025 | 75,68 | 75,94 | 74,36 | 75,06 | -0,37% | 69,00 |
| 25.07.2025 | 76,04 | 76,04 | 74,70 | 75,34 | -0,21% | 77,00 |
| 24.07.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -2,00% | 264,00 |
| 23.07.2025 | 77,04 | 77,04 | 77,04 | 77,04 | 1,66% | 2,00 |
| 22.07.2025 | 75,78 | 75,78 | 75,78 | 75,78 | -0,29% | 20,00 |
| 21.07.2025 | 76,90 | 77,42 | 76,00 | 76,00 | -1,45% | 201,00 |
| 18.07.2025 | 77,50 | 77,50 | 76,30 | 77,12 | -0,39% | 326,00 |
| 17.07.2025 | 76,18 | 77,42 | 76,18 | 77,42 | 0,65% | 101,00 |
| 16.07.2025 | 76,20 | 76,98 | 75,04 | 76,92 | 0,79% | 155,00 |
| 15.07.2025 | 76,52 | 76,72 | 75,40 | 76,32 | 0,39% | 397,00 |
| 14.07.2025 | 74,76 | 76,38 | 74,76 | 76,02 | 0,90% | 136,00 |
| 11.07.2025 | 76,78 | 76,78 | 75,34 | 75,34 | -1,44% | 92,00 |
| 10.07.2025 | 78,00 | 78,50 | 76,44 | 76,44 | -2,33% | 333,00 |
| 09.07.2025 | 79,88 | 79,96 | 78,26 | 78,26 | -1,34% | 153,00 |
| 08.07.2025 | 78,02 | 79,92 | 78,02 | 79,32 | 1,38% | 131,00 |
| 07.07.2025 | 78,98 | 79,38 | 78,24 | 78,24 | 0,20% | 151,00 |
| 04.07.2025 | 77,98 | 78,44 | 77,98 | 78,08 | -0,31% | 31,00 |
| 03.07.2025 | 78,46 | 78,46 | 77,72 | 78,32 | 0,98% | 96,00 |
| 02.07.2025 | 78,96 | 78,96 | 77,26 | 77,56 | -1,57% | 769,00 |
| 01.07.2025 | 77,98 | 78,80 | 76,58 | 78,80 | 1,31% | 75,00 |
| 30.06.2025 | 78,16 | 78,22 | 77,52 | 77,78 | 0,36% | 54,00 |
| 27.06.2025 | 77,66 | 78,82 | 77,50 | 77,50 | -0,82% | 1.213,00 |
| 26.06.2025 | 78,30 | 78,30 | 76,72 | 78,14 | -1,86% | 634,00 |
| 25.06.2025 | 80,36 | 80,38 | 79,62 | 79,62 | 0,38% | 87,00 |
| 24.06.2025 | 79,30 | 80,48 | 79,20 | 79,32 | 0,33% | 257,00 |
| 23.06.2025 | 78,48 | 79,06 | 78,00 | 79,06 | 0,08% | 611,00 |
| 20.06.2025 | 80,54 | 81,14 | 79,00 | 79,00 | -1,03% | 368,00 |
| 19.06.2025 | 79,84 | 80,64 | 79,82 | 79,82 | -0,47% | 63,00 |
| 18.06.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -0,79% | 1,00 |
| 17.06.2025 | 80,86 | 81,08 | 80,64 | 80,84 | 0,75% | 97,00 |
| 16.06.2025 | 80,26 | 80,68 | 79,14 | 80,24 | -0,89% | 632,00 |
| 13.06.2025 | 80,52 | 80,96 | 79,02 | 80,96 | -0,27% | 1.215,00 |
| 12.06.2025 | 81,48 | 81,54 | 81,18 | 81,18 | -0,78% | 270,00 |
| 11.06.2025 | 80,80 | 81,96 | 80,80 | 81,82 | -0,34% | 508,00 |
| 10.06.2025 | 80,26 | 82,10 | 80,26 | 82,10 | 1,43% | 5,00 |
| 09.06.2025 | 80,14 | 81,46 | 80,14 | 80,94 | 0,30% | 134,00 |
| 06.06.2025 | 79,30 | 80,86 | 79,30 | 80,70 | 0,77% | 50,00 |
| 05.06.2025 | 81,14 | 81,44 | 80,08 | 80,08 | -1,45% | 110,00 |
| 04.06.2025 | 80,08 | 81,26 | 80,08 | 81,26 | 0,92% | 21,00 |
| 03.06.2025 | 79,26 | 80,52 | 79,26 | 80,52 | -0,17% | 46,00 |
| 02.06.2025 | 81,02 | 81,02 | 80,50 | 80,66 | 0,47% | 26,00 |
| 30.05.2025 | 81,20 | 81,44 | 80,28 | 80,28 | -0,86% | 233,00 |
| 29.05.2025 | 80,98 | 80,98 | 80,98 | 80,98 | -0,56% | 5,00 |
| 28.05.2025 | 81,44 | 81,44 | 81,44 | 81,44 | 0,69% | 5,00 |
| 27.05.2025 | 80,88 | 80,88 | 80,88 | 80,88 | -1,08% | 15,00 |
| 26.05.2025 | 80,42 | 81,76 | 80,42 | 81,76 | 1,51% | 148,00 |
| 23.05.2025 | 81,58 | 81,58 | 79,64 | 80,54 | -1,11% | 196,00 |
| 22.05.2025 | 80,06 | 81,64 | 79,58 | 81,44 | 0,54% | 820,00 |
| 21.05.2025 | 79,26 | 81,20 | 79,26 | 81,00 | 0,25% | 281,00 |
| 20.05.2025 | 80,30 | 80,82 | 80,30 | 80,80 | -0,49% | 40,00 |
| 19.05.2025 | 81,72 | 81,72 | 81,20 | 81,20 | -1,07% | 195,00 |
| 16.05.2025 | 81,06 | 82,08 | 80,48 | 82,08 | 1,18% | 29,00 |
| 15.05.2025 | 80,30 | 81,12 | 78,88 | 81,12 | 0,30% | 348,00 |
| 14.05.2025 | 80,88 | 80,94 | 80,14 | 80,88 | -1,20% | 281,00 |