84,170€
1,29%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 83,09 | 84,10 | 81,83 | 83,72 | 0,75% | - |
| 29.01.2025 | 83,00 | 83,10 | 83,00 | 83,10 | -0,26% | 370,00 |
| 28.01.2025 | 82,90 | 83,72 | 82,80 | 83,32 | 0,63% | 115,00 |
| 27.01.2025 | 82,80 | 82,80 | 82,80 | 82,80 | 1,82% | 2,00 |
| 24.01.2025 | 80,32 | 81,32 | 80,32 | 81,32 | 0,40% | 24,00 |
| 23.01.2025 | 82,50 | 82,50 | 81,00 | 81,00 | -1,60% | 106,00 |
| 22.01.2025 | 82,92 | 82,92 | 82,32 | 82,32 | 1,06% | 30,00 |
| 20.01.2025 | 82,98 | 82,98 | 81,46 | 81,46 | -1,76% | 18,00 |
| 17.01.2025 | 82,80 | 82,92 | 82,80 | 82,92 | 0,75% | 25,00 |
| 16.01.2025 | 81,30 | 82,30 | 81,30 | 82,30 | 0,12% | 101,00 |
| 15.01.2025 | 81,86 | 82,20 | 81,02 | 82,20 | -0,24% | 47,00 |
| 14.01.2025 | 81,02 | 82,40 | 81,02 | 82,40 | 0,68% | 17,00 |
| 13.01.2025 | 80,02 | 81,84 | 80,02 | 81,84 | 1,29% | 148,00 |
| 10.01.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -1,82% | 12,00 |
| 09.01.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 1,78% | 2,00 |
| 08.01.2025 | 82,36 | 82,36 | 80,86 | 80,86 | -1,00% | 71,00 |
| 07.01.2025 | 81,70 | 81,70 | 80,28 | 81,68 | 0,22% | 183,00 |
| 06.01.2025 | 81,48 | 82,00 | 81,48 | 81,50 | -0,15% | 116,00 |
| 03.01.2025 | 81,30 | 82,32 | 81,30 | 81,62 | -1,38% | 58,00 |
| 02.01.2025 | 82,44 | 83,06 | 82,44 | 82,76 | 0,15% | 53,00 |
| 30.12.2024 | 82,64 | 82,64 | 82,64 | 82,64 | -0,02% | 17,00 |
| 27.12.2024 | 83,02 | 83,52 | 82,24 | 82,66 | -0,43% | 94,00 |
| 23.12.2024 | 84,32 | 84,32 | 83,02 | 83,02 | 1,37% | 58,00 |
| 20.12.2024 | 81,90 | 81,90 | 81,90 | 81,90 | -0,53% | 8,00 |
| 19.12.2024 | 81,94 | 83,42 | 81,94 | 82,34 | -1,25% | 81,00 |
| 18.12.2024 | 83,54 | 83,54 | 83,06 | 83,38 | 1,24% | 27,00 |
| 17.12.2024 | 83,38 | 83,48 | 82,16 | 82,36 | -1,22% | 144,00 |
| 16.12.2024 | 83,72 | 83,74 | 83,22 | 83,38 | 0,22% | 157,00 |
| 13.12.2024 | 84,02 | 85,00 | 83,20 | 83,20 | -2,12% | 51,00 |
| 12.12.2024 | 83,20 | 85,00 | 83,20 | 85,00 | 2,61% | 718,00 |
| 11.12.2024 | 82,84 | 82,84 | 82,84 | 82,84 | 1,02% | 10,00 |
| 10.12.2024 | 82,02 | 82,02 | 82,00 | 82,00 | -1,47% | 8,00 |
| 09.12.2024 | 82,60 | 83,22 | 82,48 | 83,22 | 1,44% | 71,00 |
| 06.12.2024 | 81,72 | 82,86 | 81,72 | 82,04 | -0,53% | 636,00 |
| 05.12.2024 | 83,14 | 83,14 | 82,34 | 82,48 | -0,77% | 38,00 |
| 04.12.2024 | 83,98 | 83,98 | 83,08 | 83,12 | -0,22% | 57,00 |
| 03.12.2024 | 82,82 | 83,30 | 82,82 | 83,30 | -0,43% | 150,00 |
| 02.12.2024 | 82,60 | 83,66 | 82,60 | 83,66 | 0,58% | 61,00 |
| 29.11.2024 | 81,82 | 83,18 | 81,82 | 83,18 | 1,56% | 32,00 |
| 28.11.2024 | 82,14 | 82,16 | 81,90 | 81,90 | -0,51% | 161,00 |
| 27.11.2024 | 83,54 | 83,64 | 81,94 | 82,32 | -0,80% | 68,00 |
| 26.11.2024 | 82,62 | 83,70 | 82,62 | 82,98 | -0,46% | 45,00 |
| 25.11.2024 | 81,64 | 83,36 | 81,64 | 83,36 | 1,17% | 16,00 |
| 22.11.2024 | 81,02 | 82,40 | 81,02 | 82,40 | 1,85% | 6,00 |
| 21.11.2024 | 80,10 | 80,90 | 79,40 | 80,90 | 3,19% | 160,00 |
| 19.11.2024 | 79,70 | 79,70 | 78,40 | 78,40 | -1,61% | 127,00 |
| 18.11.2024 | 78,84 | 80,00 | 78,84 | 79,68 | -0,20% | 226,00 |
| 15.11.2024 | 81,30 | 81,30 | 79,84 | 79,84 | -2,61% | 111,00 |
| 14.11.2024 | 82,58 | 84,10 | 81,98 | 81,98 | -1,82% | 220,00 |
| 13.11.2024 | 83,50 | 83,50 | 78,20 | 83,50 | -4,09% | 260,00 |
| 12.11.2024 | 86,66 | 87,98 | 86,66 | 87,06 | 0,65% | 108,00 |
| 11.11.2024 | 85,48 | 86,50 | 85,48 | 86,50 | 0,09% | 182,00 |
| 08.11.2024 | 84,76 | 86,42 | 84,76 | 86,42 | 1,67% | 117,00 |
| 07.11.2024 | 85,38 | 85,46 | 84,84 | 85,00 | 0,05% | 142,00 |
| 06.11.2024 | 85,42 | 85,76 | 84,48 | 84,96 | 3,79% | 202,00 |
| 05.11.2024 | 81,50 | 81,94 | 80,62 | 81,86 | 0,57% | 1.872,00 |
| 04.11.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 0,27% | 10,00 |
| 01.11.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -0,20% | 1,00 |
| 31.10.2024 | 80,50 | 81,34 | 80,50 | 81,34 | -0,73% | 72,00 |
| 30.10.2024 | 81,60 | 81,94 | 81,60 | 81,94 | 0,24% | 3,00 |
| 29.10.2024 | 81,84 | 81,84 | 81,74 | 81,74 | -0,90% | 23,00 |
| 28.10.2024 | 83,26 | 83,26 | 82,48 | 82,48 | -2,32% | 56,00 |
| 24.10.2024 | 82,08 | 84,44 | 82,08 | 84,44 | 1,96% | 101,00 |
| 23.10.2024 | 83,94 | 83,94 | 82,82 | 82,82 | -1,69% | 32,00 |
| 22.10.2024 | 82,18 | 84,24 | 82,18 | 84,24 | 0,31% | 8,00 |
| 21.10.2024 | 82,76 | 84,76 | 82,76 | 83,98 | 0,29% | 100,00 |
| 18.10.2024 | 82,86 | 83,84 | 82,86 | 83,74 | 1,21% | 111,00 |
| 17.10.2024 | 82,74 | 82,74 | 82,74 | 82,74 | 0,46% | 70,00 |
| 16.10.2024 | 82,50 | 82,84 | 82,30 | 82,36 | 0,73% | 103,00 |
| 15.10.2024 | 83,06 | 83,06 | 81,76 | 81,76 | 0,44% | 165,00 |
| 14.10.2024 | 80,66 | 81,40 | 80,66 | 81,40 | 0,25% | 32,00 |
| 11.10.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 1,15% | 10,00 |
| 10.10.2024 | 79,38 | 80,28 | 79,38 | 80,28 | 2,11% | 116,00 |
| 09.10.2024 | 78,62 | 78,62 | 78,62 | 78,62 | -1,87% | 36,00 |
| 08.10.2024 | 79,50 | 80,54 | 79,50 | 80,12 | 0,15% | 60,00 |
| 07.10.2024 | 81,34 | 81,34 | 80,00 | 80,00 | -0,05% | 28,00 |
| 04.10.2024 | 79,02 | 81,06 | 79,02 | 80,04 | 1,39% | 125,00 |
| 02.10.2024 | 78,94 | 78,94 | 78,94 | 78,94 | -0,63% | 6,00 |
| 01.10.2024 | 77,50 | 79,44 | 77,50 | 79,44 | 1,51% | 28,00 |
| 30.09.2024 | 78,26 | 78,26 | 78,26 | 78,26 | -1,36% | 15,00 |
| 27.09.2024 | 79,34 | 79,34 | 79,34 | 79,34 | 1,85% | 15,00 |
| 26.09.2024 | 79,04 | 79,04 | 77,90 | 77,90 | 0,91% | 62,00 |
| 25.09.2024 | 77,02 | 77,20 | 77,02 | 77,20 | -0,87% | 9,00 |
| 24.09.2024 | 76,80 | 78,78 | 76,80 | 77,88 | -0,66% | 49,00 |
| 23.09.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 1,14% | 1,00 |
| 20.09.2024 | 79,00 | 81,00 | 77,40 | 77,52 | -1,80% | 439,00 |
| 19.09.2024 | 78,94 | 78,94 | 78,94 | 78,94 | 0,36% | 10,00 |
| 18.09.2024 | 78,64 | 78,66 | 78,64 | 78,66 | -0,43% | 40,00 |
| 17.09.2024 | 79,08 | 79,10 | 79,00 | 79,00 | 1,67% | 30,00 |
| 16.09.2024 | 77,98 | 78,06 | 77,70 | 77,70 | 0,60% | 32,00 |
| 12.09.2024 | 76,48 | 77,24 | 76,48 | 77,24 | 0,03% | 71,00 |
| 11.09.2024 | 77,22 | 77,22 | 77,22 | 77,22 | -0,64% | 29,00 |
| 10.09.2024 | 78,22 | 78,22 | 77,72 | 77,72 | 0,94% | 180,00 |
| 06.09.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -0,70% | 5,00 |
| 05.09.2024 | 77,54 | 77,54 | 77,54 | 77,54 | -1,10% | 45,00 |
| 04.09.2024 | 78,12 | 78,40 | 78,12 | 78,40 | 0,23% | 6,00 |
| 03.09.2024 | 79,52 | 79,98 | 78,22 | 78,22 | -1,49% | 174,00 |
| 02.09.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 2,06% | 1,00 |
| 30.08.2024 | 76,08 | 77,80 | 76,08 | 77,80 | 0,39% | 140,00 |
| 29.08.2024 | 77,00 | 77,50 | 77,00 | 77,50 | 1,12% | 99,00 |