85,790€
-2,31%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2023 | 85,89 | 85,89 | 85,79 | 85,79 | -2,31% | - |
| 02.02.2023 | 87,08 | 89,20 | 87,08 | 87,82 | 1,53% | 84,00 |
| 01.02.2023 | 85,36 | 87,38 | 84,56 | 86,50 | 2,66% | 443,00 |
| 31.01.2023 | 85,02 | 85,02 | 84,26 | 84,26 | 0,26% | 6,00 |
| 27.01.2023 | 84,04 | 84,04 | 84,04 | 84,04 | 2,09% | 5,00 |
| 26.01.2023 | 82,32 | 82,32 | 82,32 | 82,32 | -1,98% | 12,00 |
| 25.01.2023 | 83,98 | 83,98 | 83,98 | 83,98 | 0,60% | 6,00 |
| 23.01.2023 | 84,18 | 84,84 | 83,48 | 83,48 | -0,17% | 14,00 |
| 16.01.2023 | 83,62 | 83,62 | 83,62 | 83,62 | 2,15% | 1,00 |
| 13.01.2023 | 81,86 | 81,86 | 81,86 | 81,86 | 0,22% | 13,00 |
| 12.01.2023 | 81,58 | 81,68 | 81,58 | 81,68 | -2,90% | 31,00 |
| 09.01.2023 | 87,00 | 87,00 | 84,12 | 84,12 | -4,19% | 61,00 |
| 06.01.2023 | 87,80 | 87,80 | 87,80 | 87,80 | 2,81% | 58,00 |
| 05.01.2023 | 85,40 | 85,40 | 85,40 | 85,40 | -2,04% | 1,00 |
| 04.01.2023 | 87,18 | 87,18 | 87,18 | 87,18 | 0,07% | 30,00 |
| 03.01.2023 | 85,94 | 87,12 | 85,94 | 87,12 | 0,93% | 69,00 |
| 02.01.2023 | 86,40 | 86,40 | 86,32 | 86,32 | 0,49% | 51,00 |
| 30.12.2022 | 85,90 | 85,90 | 85,90 | 85,90 | 4,15% | 6,00 |
| 29.12.2022 | 82,48 | 82,48 | 82,48 | 82,48 | -1,74% | 2,00 |
| 28.12.2022 | 84,94 | 84,94 | 83,94 | 83,94 | -0,33% | 4,00 |
| 27.12.2022 | 84,22 | 84,22 | 84,22 | 84,22 | -0,19% | 7,00 |
| 23.12.2022 | 84,16 | 84,38 | 81,96 | 84,38 | 1,52% | 36,00 |
| 16.12.2022 | 83,12 | 83,12 | 83,12 | 83,12 | -2,10% | 10,00 |
| 15.12.2022 | 84,90 | 84,90 | 84,90 | 84,90 | -0,38% | 1,00 |
| 14.12.2022 | 82,90 | 85,22 | 82,90 | 85,22 | -1,27% | 13,00 |
| 13.12.2022 | 86,32 | 86,32 | 86,32 | 86,32 | 4,08% | 80,00 |
| 08.12.2022 | 82,94 | 82,94 | 82,94 | 82,94 | -1,57% | 2,00 |
| 07.12.2022 | 86,12 | 86,12 | 84,26 | 84,26 | -2,02% | 10,00 |
| 01.12.2022 | 86,32 | 86,32 | 86,00 | 86,00 | 3,17% | 4,00 |
| 28.11.2022 | 83,36 | 83,36 | 83,36 | 83,36 | 1,61% | 15,00 |
| 25.11.2022 | 82,04 | 82,04 | 82,04 | 82,04 | 0,07% | 3,00 |
| 24.11.2022 | 81,88 | 81,98 | 81,88 | 81,98 | -3,19% | 11,00 |
| 23.11.2022 | 84,68 | 84,68 | 84,68 | 84,68 | 4,54% | 1,00 |
| 17.11.2022 | 81,00 | 81,00 | 81,00 | 81,00 | -0,15% | 1,00 |
| 15.11.2022 | 81,12 | 81,12 | 81,12 | 81,12 | 0,62% | 5,00 |
| 14.11.2022 | 80,62 | 80,62 | 80,62 | 80,62 | -0,15% | 15,00 |
| 11.11.2022 | 80,74 | 80,74 | 80,74 | 80,74 | -0,52% | 20,00 |
| 09.11.2022 | 81,16 | 81,16 | 81,16 | 81,16 | -0,64% | 220,00 |
| 08.11.2022 | 81,68 | 81,68 | 81,68 | 81,68 | -1,61% | 70,00 |
| 07.11.2022 | 83,02 | 83,02 | 83,02 | 83,02 | 0,61% | 1,00 |
| 03.11.2022 | 85,18 | 85,18 | 82,52 | 82,52 | -5,73% | 4,00 |
| 01.11.2022 | 87,54 | 87,54 | 87,54 | 87,54 | -0,02% | 35,00 |
| 31.10.2022 | 87,90 | 87,90 | 87,54 | 87,56 | 1,91% | 65,00 |
| 28.10.2022 | 85,92 | 85,92 | 85,92 | 85,92 | 1,11% | 50,00 |
| 27.10.2022 | 84,98 | 84,98 | 84,98 | 84,98 | 1,07% | 19,00 |
| 25.10.2022 | 83,66 | 84,08 | 83,66 | 84,08 | 2,36% | 377,00 |
| 24.10.2022 | 82,04 | 82,14 | 82,04 | 82,14 | -1,39% | 133,00 |
| 21.10.2022 | 83,30 | 83,30 | 83,30 | 83,30 | 1,51% | 120,00 |
| 18.10.2022 | 82,50 | 82,50 | 82,06 | 82,06 | 0,00% | 27,00 |
| 14.10.2022 | 82,06 | 82,06 | 82,06 | 82,06 | -2,19% | 6,00 |
| 05.10.2022 | 83,86 | 83,90 | 83,86 | 83,90 | 1,01% | 40,00 |
| 04.10.2022 | 84,18 | 84,26 | 83,06 | 83,06 | 3,46% | 98,00 |
| 30.09.2022 | 80,28 | 80,28 | 80,28 | 80,28 | -1,08% | 63,00 |
| 29.09.2022 | 81,02 | 81,16 | 81,02 | 81,16 | -0,56% | 83,00 |
| 28.09.2022 | 80,80 | 81,62 | 80,80 | 81,62 | -1,78% | 22,00 |
| 27.09.2022 | 83,10 | 83,10 | 83,10 | 83,10 | 1,96% | 30,00 |
| 23.09.2022 | 82,68 | 82,68 | 81,50 | 81,50 | 1,09% | 88,00 |
| 20.09.2022 | 80,62 | 80,62 | 80,62 | 80,62 | -1,15% | 31,00 |
| 15.09.2022 | 81,56 | 81,56 | 81,56 | 81,56 | -1,90% | 10,00 |
| 13.09.2022 | 83,42 | 84,06 | 82,80 | 83,14 | -2,99% | 204,00 |
| 12.09.2022 | 87,00 | 87,00 | 85,70 | 85,70 | 4,16% | 273,00 |
| 08.09.2022 | 82,28 | 82,28 | 82,28 | 82,28 | -0,87% | 50,00 |
| 07.09.2022 | 83,00 | 83,00 | 83,00 | 83,00 | -2,92% | 5,00 |
| 06.09.2022 | 85,50 | 85,50 | 85,50 | 85,50 | 1,76% | 1,00 |
| 01.09.2022 | 84,02 | 84,02 | 84,02 | 84,02 | -1,01% | 44,00 |
| 31.08.2022 | 84,88 | 84,88 | 84,88 | 84,88 | -0,86% | 20,00 |
| 30.08.2022 | 85,62 | 85,62 | 85,62 | 85,62 | -5,10% | 40,00 |
| 23.08.2022 | 90,16 | 90,22 | 87,94 | 90,22 | 2,15% | 3,00 |
| 19.08.2022 | 88,32 | 88,32 | 88,32 | 88,32 | -0,99% | 27,00 |
| 16.08.2022 | 89,20 | 89,20 | 89,20 | 89,20 | 1,66% | 1,00 |
| 15.08.2022 | 85,54 | 87,74 | 85,54 | 87,74 | 1,13% | 120,00 |
| 12.08.2022 | 85,62 | 86,76 | 85,62 | 86,76 | 0,30% | 120,00 |
| 11.08.2022 | 86,50 | 86,50 | 86,50 | 86,50 | 1,76% | 40,00 |
| 08.08.2022 | 85,74 | 85,74 | 85,00 | 85,00 | -0,72% | 70,00 |
| 05.08.2022 | 85,62 | 85,62 | 85,62 | 85,62 | -1,15% | 59,00 |
| 04.08.2022 | 85,28 | 86,62 | 85,28 | 86,62 | 2,24% | 36,00 |
| 03.08.2022 | 83,62 | 84,72 | 83,62 | 84,72 | 1,19% | 8,00 |
| 02.08.2022 | 83,72 | 83,72 | 83,72 | 83,72 | -1,62% | 32,00 |
| 26.07.2022 | 85,10 | 85,10 | 85,10 | 85,10 | 0,45% | 25,00 |
| 21.07.2022 | 84,30 | 84,72 | 83,80 | 84,72 | 2,62% | 50,00 |
| 20.07.2022 | 82,56 | 82,56 | 82,56 | 82,56 | 0,24% | 13,00 |
| 18.07.2022 | 81,62 | 82,36 | 81,62 | 82,36 | 1,75% | 16,00 |
| 11.07.2022 | 80,94 | 80,94 | 80,94 | 80,94 | -1,08% | 3,00 |
| 07.07.2022 | 82,38 | 82,38 | 81,82 | 81,82 | 0,71% | 10,00 |
| 06.07.2022 | 81,24 | 81,24 | 81,24 | 81,24 | 3,81% | 17,00 |
| 30.06.2022 | 78,26 | 78,26 | 78,26 | 78,26 | -1,76% | 2,00 |
| 29.06.2022 | 79,66 | 79,66 | 79,66 | 79,66 | 0,63% | 8,00 |
| 28.06.2022 | 79,62 | 81,80 | 79,16 | 79,16 | 1,49% | 41,00 |
| 24.06.2022 | 78,00 | 78,00 | 78,00 | 78,00 | 0,88% | 90,00 |
| 23.06.2022 | 77,32 | 77,32 | 77,32 | 77,32 | 2,19% | 5,00 |
| 21.06.2022 | 75,66 | 75,66 | 75,66 | 75,66 | 3,81% | 50,00 |
| 17.06.2022 | 72,88 | 72,88 | 72,88 | 72,88 | -0,27% | 30,00 |
| 16.06.2022 | 75,56 | 75,56 | 73,08 | 73,08 | -3,33% | 44,00 |
| 15.06.2022 | 75,60 | 75,60 | 75,60 | 75,60 | 0,19% | 2,00 |
| 14.06.2022 | 75,46 | 75,46 | 75,46 | 75,46 | -1,20% | 2,00 |
| 13.06.2022 | 76,04 | 78,06 | 76,04 | 76,38 | -2,38% | 150,00 |
| 10.06.2022 | 78,24 | 78,24 | 78,24 | 78,24 | -1,56% | 30,00 |
| 08.06.2022 | 79,48 | 79,48 | 79,48 | 79,48 | -2,17% | 2,00 |
| 06.06.2022 | 81,24 | 81,24 | 81,24 | 81,24 | 0,32% | 50,00 |
| 01.06.2022 | 82,42 | 82,42 | 80,98 | 80,98 | -0,25% | 212,00 |