79,880€
-0,15%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 80,01 | 81,09 | 79,69 | 79,96 | -0,05% | - |
| 15.04.2024 | 81,72 | 81,74 | 80,00 | 80,00 | -0,45% | 63,00 |
| 12.04.2024 | 83,02 | 83,02 | 80,36 | 80,36 | -1,88% | 104,00 |
| 11.04.2024 | 81,80 | 81,90 | 81,80 | 81,90 | 0,37% | 121,00 |
| 10.04.2024 | 82,68 | 82,68 | 81,16 | 81,60 | 1,09% | 307,00 |
| 09.04.2024 | 79,36 | 80,72 | 79,36 | 80,72 | -0,02% | 128,00 |
| 08.04.2024 | 82,08 | 82,08 | 80,06 | 80,74 | -0,64% | 44,00 |
| 05.04.2024 | 81,26 | 81,26 | 81,26 | 81,26 | -0,07% | 43,00 |
| 04.04.2024 | 81,32 | 81,32 | 81,32 | 81,32 | -2,02% | 1,00 |
| 02.04.2024 | 85,06 | 85,06 | 83,00 | 83,00 | -0,05% | 13,00 |
| 28.03.2024 | 83,04 | 83,04 | 83,04 | 83,04 | 0,22% | 1,00 |
| 26.03.2024 | 82,86 | 82,86 | 82,86 | 82,86 | 0,15% | 50,00 |
| 25.03.2024 | 83,80 | 83,80 | 82,74 | 82,74 | -3,48% | 22,00 |
| 21.03.2024 | 85,72 | 85,72 | 85,72 | 85,72 | 0,99% | 29,00 |
| 20.03.2024 | 84,88 | 84,88 | 84,88 | 84,88 | -0,89% | 6,00 |
| 15.03.2024 | 85,64 | 85,64 | 85,64 | 85,64 | -0,05% | 2,00 |
| 13.03.2024 | 85,68 | 85,68 | 85,68 | 85,68 | 0,35% | 20,00 |
| 12.03.2024 | 85,24 | 85,38 | 84,82 | 85,38 | 0,00% | 65,00 |
| 11.03.2024 | 85,38 | 85,38 | 85,38 | 85,38 | -0,70% | 10,00 |
| 08.03.2024 | 85,98 | 85,98 | 85,98 | 85,98 | 2,09% | 50,00 |
| 07.03.2024 | 84,94 | 84,94 | 82,84 | 84,22 | 0,05% | 104,00 |
| 06.03.2024 | 84,70 | 84,70 | 84,18 | 84,18 | 0,12% | 25,00 |
| 05.03.2024 | 85,82 | 86,32 | 84,08 | 84,08 | -0,76% | 185,00 |
| 04.03.2024 | 85,96 | 85,96 | 84,72 | 84,72 | 0,62% | 9,00 |
| 01.03.2024 | 85,44 | 85,44 | 84,20 | 84,20 | 0,91% | 51,00 |
| 28.02.2024 | 83,44 | 83,44 | 83,44 | 83,44 | -1,30% | 12,00 |
| 27.02.2024 | 83,00 | 85,46 | 83,00 | 84,54 | -0,80% | 12,00 |
| 23.02.2024 | 85,24 | 85,24 | 85,12 | 85,22 | 1,28% | 82,00 |
| 22.02.2024 | 85,06 | 85,16 | 84,14 | 84,14 | 2,71% | 248,00 |
| 21.02.2024 | 81,92 | 81,92 | 81,92 | 81,92 | -1,35% | 25,00 |
| 20.02.2024 | 83,16 | 83,76 | 83,04 | 83,04 | -1,28% | 129,00 |
| 16.02.2024 | 85,60 | 85,60 | 84,12 | 84,12 | -1,59% | 105,00 |
| 15.02.2024 | 85,58 | 85,58 | 85,48 | 85,48 | 4,12% | 50,00 |
| 13.02.2024 | 82,10 | 82,10 | 82,10 | 82,10 | -2,35% | 20,00 |
| 12.02.2024 | 84,18 | 84,18 | 84,08 | 84,08 | 0,00% | 9,00 |
| 09.02.2024 | 84,08 | 84,08 | 84,08 | 84,08 | 0,12% | 25,00 |
| 08.02.2024 | 83,36 | 83,98 | 83,36 | 83,98 | -1,43% | 23,00 |
| 07.02.2024 | 87,20 | 87,20 | 84,98 | 85,20 | -1,25% | 51,00 |
| 06.02.2024 | 86,76 | 86,76 | 86,28 | 86,28 | 2,01% | 30,00 |
| 05.02.2024 | 84,58 | 84,58 | 84,58 | 84,58 | -1,42% | 2,00 |
| 02.02.2024 | 85,10 | 85,80 | 85,10 | 85,80 | 1,54% | 14,00 |
| 01.02.2024 | 86,14 | 86,14 | 84,50 | 84,50 | -2,29% | 41,00 |
| 31.01.2024 | 86,48 | 86,48 | 86,48 | 86,48 | 2,17% | 5,00 |
| 30.01.2024 | 84,64 | 84,64 | 84,64 | 84,64 | -0,54% | 15,00 |
| 29.01.2024 | 84,14 | 85,10 | 84,14 | 85,10 | -0,14% | 131,00 |
| 26.01.2024 | 85,22 | 85,22 | 85,22 | 85,22 | -1,25% | 25,00 |
| 25.01.2024 | 84,22 | 86,30 | 84,22 | 86,30 | 0,58% | 6,00 |
| 24.01.2024 | 84,58 | 85,80 | 84,38 | 85,80 | 0,14% | 129,00 |
| 23.01.2024 | 86,62 | 87,34 | 85,68 | 85,68 | -0,53% | 152,00 |
| 22.01.2024 | 86,26 | 86,26 | 84,26 | 86,14 | 1,37% | 102,00 |
| 19.01.2024 | 84,68 | 84,98 | 82,66 | 84,98 | 0,90% | 44,00 |
| 18.01.2024 | 83,26 | 84,22 | 83,26 | 84,22 | 1,23% | 190,00 |
| 17.01.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -1,38% | 10,00 |
| 15.01.2024 | 84,36 | 84,36 | 84,36 | 84,36 | 1,93% | 1,00 |
| 11.01.2024 | 81,40 | 82,76 | 81,40 | 82,76 | 0,10% | 35,00 |
| 10.01.2024 | 82,68 | 82,68 | 82,68 | 82,68 | 2,05% | 18,00 |
| 08.01.2024 | 81,02 | 81,02 | 81,02 | 81,02 | 2,22% | 1,00 |
| 05.01.2024 | 79,26 | 79,26 | 79,26 | 79,26 | 0,74% | 2,00 |
| 04.01.2024 | 78,68 | 78,68 | 78,68 | 78,68 | -2,31% | 1,00 |
| 02.01.2024 | 80,84 | 80,84 | 80,54 | 80,54 | 2,60% | 51,00 |
| 29.12.2023 | 78,50 | 78,50 | 78,50 | 78,50 | -0,68% | 50,00 |
| 28.12.2023 | 79,04 | 79,04 | 79,04 | 79,04 | -1,20% | 12,00 |
| 27.12.2023 | 81,26 | 81,26 | 80,00 | 80,00 | -0,15% | 105,00 |
| 22.12.2023 | 80,12 | 80,12 | 80,12 | 80,12 | 0,78% | 6,00 |
| 21.12.2023 | 79,50 | 79,50 | 79,50 | 79,50 | -1,34% | 23,00 |
| 20.12.2023 | 80,58 | 80,58 | 80,58 | 80,58 | 1,18% | 160,00 |
| 18.12.2023 | 79,64 | 79,64 | 79,64 | 79,64 | 1,19% | 25,00 |
| 14.12.2023 | 79,10 | 79,10 | 78,70 | 78,70 | -1,85% | 27,00 |
| 13.12.2023 | 80,74 | 80,74 | 78,76 | 80,18 | -0,32% | 55,00 |
| 12.12.2023 | 80,44 | 80,44 | 80,44 | 80,44 | 2,73% | 42,00 |
| 07.12.2023 | 79,90 | 79,90 | 78,30 | 78,30 | 0,18% | 76,00 |
| 05.12.2023 | 78,16 | 78,16 | 78,16 | 78,16 | -0,84% | 10,00 |
| 04.12.2023 | 79,28 | 79,28 | 78,82 | 78,82 | 1,08% | 25,00 |
| 01.12.2023 | 78,00 | 78,00 | 77,30 | 77,98 | 1,06% | 73,00 |
| 30.11.2023 | 77,16 | 77,16 | 77,16 | 77,16 | 1,26% | 50,00 |
| 24.11.2023 | 75,88 | 76,20 | 75,88 | 76,20 | -1,83% | 17,00 |
| 23.11.2023 | 77,62 | 77,62 | 77,62 | 77,62 | 1,23% | 2,00 |
| 21.11.2023 | 76,74 | 76,74 | 76,68 | 76,68 | 1,59% | 21,00 |
| 20.11.2023 | 75,48 | 75,48 | 75,48 | 75,48 | 0,13% | 47,00 |
| 17.11.2023 | 75,38 | 75,38 | 75,38 | 75,38 | 1,43% | 15,00 |
| 16.11.2023 | 74,32 | 74,32 | 74,32 | 74,32 | 1,89% | 1,00 |
| 15.11.2023 | 74,72 | 74,72 | 72,94 | 72,94 | -0,52% | 26,00 |
| 14.11.2023 | 74,30 | 74,30 | 73,32 | 73,32 | -2,66% | 43,00 |
| 09.11.2023 | 75,32 | 75,32 | 75,32 | 75,32 | 1,10% | 7,00 |
| 08.11.2023 | 74,50 | 74,50 | 74,50 | 74,50 | -4,29% | 5,00 |
| 07.11.2023 | 78,54 | 78,54 | 77,84 | 77,84 | 0,15% | 23,00 |
| 06.11.2023 | 77,72 | 77,72 | 77,72 | 77,72 | 2,83% | 10,00 |
| 02.11.2023 | 75,58 | 75,58 | 75,58 | 75,58 | -0,55% | 1,00 |
| 01.11.2023 | 76,00 | 76,00 | 76,00 | 76,00 | 1,79% | 1,00 |
| 31.10.2023 | 74,66 | 74,66 | 74,66 | 74,66 | -0,19% | 66,00 |
| 27.10.2023 | 74,80 | 74,80 | 74,80 | 74,80 | -1,81% | 5,00 |
| 26.10.2023 | 74,68 | 76,26 | 74,68 | 76,18 | 0,24% | 74,00 |
| 25.10.2023 | 76,00 | 76,00 | 76,00 | 76,00 | 0,08% | 43,00 |
| 24.10.2023 | 75,94 | 75,94 | 75,94 | 75,94 | -1,38% | 15,00 |
| 23.10.2023 | 76,98 | 77,00 | 76,98 | 77,00 | 1,32% | 2,00 |
| 20.10.2023 | 76,94 | 76,94 | 76,00 | 76,00 | -2,04% | 117,00 |
| 18.10.2023 | 77,34 | 77,58 | 77,34 | 77,58 | 0,60% | 34,00 |
| 17.10.2023 | 77,12 | 77,12 | 77,12 | 77,12 | -1,10% | 10,00 |
| 16.10.2023 | 77,98 | 77,98 | 77,98 | 77,98 | 1,27% | 1,00 |
| 13.10.2023 | 77,00 | 77,00 | 77,00 | 77,00 | 0,34% | 199,00 |