75,320€
0,91%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 83,42 | 84,12 | 81,42 | 81,86 | -1,14% | 353,00 |
| 12.05.2025 | 83,00 | 85,22 | 82,80 | 82,80 | 1,87% | 99,00 |
| 09.05.2025 | 82,00 | 82,00 | 81,14 | 81,28 | -2,52% | 218,00 |
| 08.05.2025 | 79,12 | 83,38 | 79,12 | 83,38 | 5,38% | 86,00 |
| 07.05.2025 | 80,60 | 80,62 | 79,12 | 79,12 | -0,78% | 122,00 |
| 06.05.2025 | 78,46 | 79,74 | 78,16 | 79,74 | 0,45% | 131,00 |
| 05.05.2025 | 78,90 | 79,60 | 77,92 | 79,38 | 0,66% | 164,00 |
| 02.05.2025 | 78,74 | 79,30 | 78,64 | 78,86 | 2,68% | 152,00 |
| 30.04.2025 | 77,86 | 78,16 | 76,80 | 76,80 | -1,01% | 32,00 |
| 29.04.2025 | 75,60 | 77,60 | 75,60 | 77,58 | 3,27% | 264,00 |
| 28.04.2025 | 75,82 | 76,32 | 75,12 | 75,12 | -0,92% | 45,00 |
| 25.04.2025 | 76,30 | 76,30 | 75,82 | 75,82 | 0,61% | 78,00 |
| 24.04.2025 | 75,06 | 75,36 | 75,06 | 75,36 | -0,69% | 240,00 |
| 23.04.2025 | 75,18 | 75,90 | 75,00 | 75,88 | 4,06% | 49,00 |
| 22.04.2025 | 71,58 | 72,94 | 70,80 | 72,92 | -0,30% | 497,00 |
| 17.04.2025 | 73,54 | 74,30 | 73,04 | 73,14 | -0,97% | 355,00 |
| 16.04.2025 | 74,44 | 74,94 | 73,22 | 73,86 | -1,78% | 155,00 |
| 15.04.2025 | 74,48 | 75,24 | 74,48 | 75,20 | 0,94% | 105,00 |
| 14.04.2025 | 72,86 | 74,50 | 72,86 | 74,50 | 1,53% | 198,00 |
| 11.04.2025 | 71,60 | 73,82 | 71,60 | 73,38 | -0,27% | 509,00 |
| 10.04.2025 | 78,08 | 78,08 | 73,58 | 73,58 | -4,66% | 160,00 |
| 09.04.2025 | 71,92 | 77,18 | 71,72 | 77,18 | 4,30% | 315,00 |
| 08.04.2025 | 76,58 | 77,24 | 74,00 | 74,00 | -1,73% | 566,00 |
| 07.04.2025 | 73,26 | 75,84 | 72,70 | 75,30 | -3,49% | 765,00 |
| 04.04.2025 | 78,88 | 78,88 | 77,38 | 78,02 | -6,99% | 80,00 |
| 02.04.2025 | 83,88 | 83,88 | 83,88 | 83,88 | -1,25% | 60,00 |
| 01.04.2025 | 83,96 | 84,94 | 83,96 | 84,94 | 1,34% | 23,00 |
| 31.03.2025 | 82,72 | 84,00 | 82,72 | 83,82 | -0,99% | 84,00 |