81,270€
-2,53%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 82,31 | 82,71 | 80,83 | 81,18 | -2,64% | - |
| 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 |
| 28.03.2025 | 85,34 | 85,34 | 84,66 | 84,66 | 0,09% | 20,00 |
| 27.03.2025 | 85,08 | 85,08 | 84,58 | 84,58 | -0,49% | 19,00 |
| 26.03.2025 | 83,92 | 85,00 | 83,92 | 85,00 | 0,93% | 341,00 |
| 25.03.2025 | 83,32 | 84,22 | 83,26 | 84,22 | 0,02% | 74,00 |
| 24.03.2025 | 82,14 | 84,20 | 81,74 | 84,20 | 3,19% | 531,00 |
| 20.03.2025 | 81,60 | 81,60 | 81,60 | 81,60 | -0,78% | 126,00 |
| 19.03.2025 | 81,56 | 82,24 | 81,56 | 82,24 | 0,69% | 226,00 |
| 18.03.2025 | 81,26 | 81,68 | 81,26 | 81,68 | 0,52% | 51,00 |
| 17.03.2025 | 82,00 | 82,00 | 81,04 | 81,26 | 0,25% | 353,00 |
| 14.03.2025 | 80,12 | 81,06 | 80,12 | 81,06 | 1,58% | 116,00 |
| 13.03.2025 | 80,74 | 80,74 | 79,80 | 79,80 | -0,82% | 46,00 |
| 12.03.2025 | 81,38 | 81,48 | 80,46 | 80,46 | -4,31% | 162,00 |
| 10.03.2025 | 82,48 | 84,08 | 82,48 | 84,08 | 0,02% | 7,00 |
| 07.03.2025 | 82,38 | 84,06 | 81,70 | 84,06 | 3,50% | 245,00 |
| 06.03.2025 | 80,28 | 81,28 | 80,28 | 81,22 | 0,49% | 106,00 |
| 05.03.2025 | 80,84 | 81,92 | 80,02 | 80,82 | -1,27% | 322,00 |
| 04.03.2025 | 83,30 | 83,32 | 81,86 | 81,86 | -3,03% | 124,00 |
| 03.03.2025 | 84,44 | 84,54 | 83,18 | 84,42 | 1,88% | 65,00 |
| 28.02.2025 | 85,10 | 85,10 | 82,86 | 82,86 | -2,43% | 101,00 |
| 27.02.2025 | 83,46 | 84,92 | 83,46 | 84,92 | -0,52% | 21,00 |
| 26.02.2025 | 85,46 | 85,58 | 84,98 | 85,36 | 0,64% | 46,00 |
| 25.02.2025 | 84,82 | 84,94 | 83,70 | 84,82 | -0,14% | 97,00 |
| 24.02.2025 | 84,80 | 84,94 | 83,56 | 84,94 | 0,31% | 5,00 |
| 21.02.2025 | 85,46 | 85,46 | 84,68 | 84,68 | -2,01% | 24,00 |
| 20.02.2025 | 86,42 | 86,42 | 86,42 | 86,42 | 0,33% | 3,00 |
| 19.02.2025 | 86,40 | 86,40 | 86,14 | 86,14 | 1,34% | 50,00 |
| 18.02.2025 | 84,84 | 85,00 | 84,44 | 85,00 | 1,89% | 176,00 |
| 17.02.2025 | 84,90 | 84,94 | 83,42 | 83,42 | -0,69% | 143,00 |
| 14.02.2025 | 84,12 | 84,12 | 82,58 | 84,00 | 0,65% | 46,00 |
| 13.02.2025 | 83,14 | 83,46 | 81,80 | 83,46 | 0,75% | 33,00 |
| 12.02.2025 | 82,56 | 82,84 | 82,16 | 82,84 | -0,72% | 201,00 |
| 11.02.2025 | 83,72 | 83,72 | 83,44 | 83,44 | 0,68% | 39,00 |
| 10.02.2025 | 82,88 | 82,88 | 82,88 | 82,88 | 0,17% | 1,00 |
| 07.02.2025 | 83,30 | 83,40 | 82,74 | 82,74 | 0,00% | 142,00 |
| 06.02.2025 | 85,68 | 85,68 | 82,74 | 82,74 | -2,18% | 146,00 |
| 05.02.2025 | 83,52 | 84,88 | 82,80 | 84,58 | 1,32% | 107,00 |
| 04.02.2025 | 85,00 | 85,00 | 83,48 | 83,48 | -1,86% | 10,00 |
| 03.02.2025 | 85,66 | 85,66 | 84,52 | 85,06 | 0,52% | 148,00 |
| 31.01.2025 | 84,96 | 84,98 | 84,62 | 84,62 | 0,57% | 213,00 |
| 30.01.2025 | 83,42 | 84,14 | 83,10 | 84,14 | 1,25% | 225,00 |
| 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 |