57,240€
2,07%
Echtzeit-Aktienkurs AMADEUS IT GRP SA EO 0,01
Bid:
Ask:
Aktienkurse zur AMADEUS IT GRP SA EO 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 57,04 | 57,24 | 57,04 | 57,24 | 2,07% | 5,00 |
| 16.04.2024 | 55,60 | 56,08 | 55,52 | 56,08 | -0,21% | 630,00 |
| 15.04.2024 | 56,50 | 56,50 | 56,20 | 56,20 | -2,12% | 275,00 |
| 12.04.2024 | 57,42 | 57,42 | 57,42 | 57,42 | -0,90% | 39,00 |
| 11.04.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,91% | - |
| 10.04.2024 | 58,16 | 58,40 | 57,42 | 57,42 | 0,63% | 250,00 |
| 08.04.2024 | 57,06 | 57,10 | 56,98 | 57,06 | 0,25% | 201,00 |
| 05.04.2024 | 56,40 | 56,92 | 56,40 | 56,92 | -1,96% | 17,00 |
| 04.04.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 0,73% | - |
| 03.04.2024 | 57,64 | 57,64 | 57,64 | 57,64 | -0,65% | 18,00 |
| 02.04.2024 | 59,80 | 59,80 | 58,02 | 58,02 | -3,07% | 13,00 |
| 28.03.2024 | 59,86 | 59,86 | 59,86 | 59,86 | 0,74% | - |
| 27.03.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 0,85% | - |
| 26.03.2024 | 58,92 | 58,92 | 58,92 | 58,92 | -0,64% | 100,00 |
| 22.03.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 4,22% | - |
| 20.03.2024 | 56,82 | 56,90 | 56,76 | 56,90 | -1,04% | 122,00 |
| 19.03.2024 | 56,88 | 57,50 | 56,88 | 57,50 | 0,00% | 118,00 |
| 18.03.2024 | 58,00 | 58,00 | 57,50 | 57,50 | 0,00% | 11,00 |
| 15.03.2024 | 57,72 | 57,88 | 57,44 | 57,50 | -2,04% | 121,00 |
| 14.03.2024 | 58,42 | 58,70 | 58,42 | 58,70 | 2,09% | 8,00 |
| 13.03.2024 | 58,42 | 58,42 | 57,50 | 57,50 | 0,00% | 37,00 |
| 12.03.2024 | 57,52 | 58,42 | 57,50 | 57,50 | 0,70% | 375,00 |
| 11.03.2024 | 57,34 | 57,34 | 56,86 | 57,10 | -0,38% | 1.207,00 |
| 08.03.2024 | 58,00 | 58,00 | 57,32 | 57,32 | -0,14% | 17,00 |
| 07.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 1,49% | - |
| 05.03.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -0,81% | 140,00 |
| 04.03.2024 | 57,04 | 57,10 | 57,02 | 57,02 | 0,28% | 151,00 |
| 01.03.2024 | 56,68 | 56,86 | 56,68 | 56,86 | 4,45% | 279,00 |
| 29.02.2024 | 58,70 | 58,70 | 54,28 | 54,44 | -7,32% | 5.837,00 |
| 28.02.2024 | 58,16 | 58,74 | 58,16 | 58,74 | -1,54% | 204,00 |
| 27.02.2024 | 59,54 | 59,66 | 59,54 | 59,66 | -0,30% | 105,00 |
| 26.02.2024 | 60,00 | 60,26 | 59,84 | 59,84 | -0,73% | 15,00 |
| 23.02.2024 | 60,56 | 60,64 | 60,10 | 60,28 | -1,73% | 38,00 |
| 22.02.2024 | 61,82 | 61,82 | 61,34 | 61,34 | 0,03% | 26,00 |
| 21.02.2024 | 61,38 | 61,38 | 61,18 | 61,32 | -0,13% | 102,00 |
| 20.02.2024 | 61,26 | 61,40 | 61,26 | 61,40 | 0,79% | 200,00 |
| 19.02.2024 | 61,24 | 61,24 | 60,92 | 60,92 | 0,66% | 307,00 |
| 16.02.2024 | 61,00 | 61,00 | 60,52 | 60,52 | -1,21% | 80,00 |
| 15.02.2024 | 61,92 | 61,92 | 61,26 | 61,26 | -1,42% | 90,00 |
| 14.02.2024 | 62,14 | 62,14 | 62,14 | 62,14 | -1,37% | - |
| 13.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,32% | 8,00 |
| 12.02.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -0,06% | 60,00 |
| 09.02.2024 | 64,12 | 64,12 | 63,24 | 63,24 | -2,35% | 110,00 |
| 08.02.2024 | 64,76 | 64,76 | 64,76 | 64,76 | 0,00% | - |
| 07.02.2024 | 64,76 | 64,76 | 64,76 | 64,76 | 0,97% | - |
| 06.02.2024 | 64,00 | 64,14 | 64,00 | 64,14 | -0,19% | 8,00 |
| 05.02.2024 | 64,48 | 64,48 | 64,26 | 64,26 | -0,50% | 3,00 |
| 02.02.2024 | 64,58 | 64,58 | 64,58 | 64,58 | 0,16% | - |
| 01.02.2024 | 64,48 | 64,48 | 64,48 | 64,48 | -0,89% | - |
| 31.01.2024 | 65,06 | 65,06 | 65,06 | 65,06 | -0,49% | - |
| 30.01.2024 | 65,38 | 65,38 | 65,38 | 65,38 | -0,27% | - |
| 29.01.2024 | 65,90 | 65,90 | 65,44 | 65,56 | 1,58% | 207,00 |
| 24.01.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -1,62% | 100,00 |
| 22.01.2024 | 65,50 | 65,60 | 65,22 | 65,60 | 1,55% | 73,00 |
| 19.01.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 0,69% | - |
| 18.01.2024 | 64,00 | 64,16 | 64,00 | 64,16 | 1,65% | 190,00 |
| 17.01.2024 | 63,40 | 63,40 | 63,12 | 63,12 | -1,03% | 130,00 |
| 16.01.2024 | 63,78 | 63,78 | 63,78 | 63,78 | -0,25% | - |
| 15.01.2024 | 63,94 | 63,94 | 63,94 | 63,94 | 1,07% | - |
| 12.01.2024 | 64,30 | 64,30 | 63,26 | 63,26 | -1,86% | 65,00 |
| 10.01.2024 | 64,46 | 64,46 | 64,46 | 64,46 | 1,19% | - |
| 09.01.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 0,70% | 35,00 |
| 08.01.2024 | 63,26 | 63,26 | 63,26 | 63,26 | -0,60% | - |
| 05.01.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -0,59% | - |
| 04.01.2024 | 64,00 | 64,02 | 64,00 | 64,02 | 1,20% | 125,00 |
| 03.01.2024 | 63,26 | 63,26 | 63,26 | 63,26 | 0,00% | - |
| 02.01.2024 | 65,46 | 65,52 | 63,26 | 63,26 | -3,01% | 443,00 |
| 29.12.2023 | 65,22 | 65,22 | 65,22 | 65,22 | 0,74% | - |
| 28.12.2023 | 64,78 | 64,78 | 64,74 | 64,74 | -0,58% | 200,00 |
| 27.12.2023 | 65,10 | 65,12 | 65,10 | 65,12 | 0,00% | 70,00 |
| 22.12.2023 | 64,82 | 65,12 | 64,82 | 65,12 | 0,37% | 131,00 |
| 21.12.2023 | 64,88 | 64,88 | 64,88 | 64,88 | -0,64% | 2,00 |
| 20.12.2023 | 65,34 | 65,34 | 65,30 | 65,30 | -0,64% | 8,00 |
| 19.12.2023 | 65,50 | 65,72 | 65,50 | 65,72 | 0,55% | 30,00 |
| 18.12.2023 | 64,86 | 65,90 | 64,86 | 65,36 | 0,43% | 150,00 |
| 15.12.2023 | 64,44 | 65,08 | 64,44 | 65,08 | 0,06% | 78,00 |
| 14.12.2023 | 65,46 | 65,46 | 65,04 | 65,04 | 0,34% | 200,00 |
| 13.12.2023 | 64,82 | 64,82 | 64,82 | 64,82 | -1,28% | - |
| 11.12.2023 | 65,66 | 65,66 | 65,66 | 65,66 | 3,40% | 30,00 |
| 07.12.2023 | 64,20 | 64,20 | 63,50 | 63,50 | -1,98% | 80,00 |
| 06.12.2023 | 64,78 | 64,78 | 64,78 | 64,78 | 0,56% | - |
| 05.12.2023 | 64,78 | 64,84 | 64,36 | 64,42 | 0,34% | 15,00 |
| 04.12.2023 | 64,20 | 64,20 | 64,20 | 64,20 | 1,10% | - |
| 01.12.2023 | 63,80 | 63,80 | 63,50 | 63,50 | 1,11% | 90,00 |
| 30.11.2023 | 63,64 | 63,64 | 62,80 | 62,80 | 1,55% | 6,00 |
| 29.11.2023 | 61,84 | 61,84 | 61,84 | 61,84 | 0,26% | - |
| 28.11.2023 | 61,68 | 61,68 | 61,68 | 61,68 | 0,06% | - |
| 27.11.2023 | 61,64 | 61,64 | 61,64 | 61,64 | -1,78% | - |
| 23.11.2023 | 62,70 | 62,76 | 62,70 | 62,76 | -1,35% | 20,00 |
| 22.11.2023 | 63,62 | 63,62 | 63,62 | 63,62 | 0,60% | - |
| 21.11.2023 | 63,04 | 63,50 | 63,04 | 63,24 | 0,51% | 536,00 |
| 20.11.2023 | 62,92 | 62,92 | 62,92 | 62,92 | 0,87% | - |
| 17.11.2023 | 62,38 | 62,38 | 62,38 | 62,38 | 1,40% | - |
| 16.11.2023 | 61,52 | 61,52 | 61,52 | 61,52 | -0,77% | - |
| 15.11.2023 | 61,92 | 62,00 | 61,92 | 62,00 | 0,91% | 90,00 |
| 14.11.2023 | 61,44 | 61,44 | 61,44 | 61,44 | 1,45% | - |
| 13.11.2023 | 60,52 | 60,56 | 60,18 | 60,56 | 3,49% | 14,00 |
| 10.11.2023 | 58,52 | 58,52 | 58,52 | 58,52 | 0,00% | - |
| 09.11.2023 | 59,64 | 59,64 | 58,52 | 58,52 | 3,80% | 100,00 |
| 03.11.2023 | 56,38 | 56,38 | 56,38 | 56,38 | 6,30% | - |