119,200€
-3,25%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 123,20 | 124,20 | 119,00 | 119,20 | -3,25% | 76,00 |
| 12.04.2024 | 126,00 | 126,30 | 123,00 | 123,20 | -2,22% | - |
| 11.04.2024 | 124,60 | 127,50 | 124,20 | 126,00 | 1,12% | 60,00 |
| 10.04.2024 | 124,40 | 126,10 | 123,60 | 124,60 | 0,32% | 172,00 |
| 09.04.2024 | 122,00 | 125,80 | 121,20 | 124,20 | 1,80% | 140,00 |
| 08.04.2024 | 120,40 | 122,10 | 119,50 | 122,00 | 1,33% | 48,00 |
| 05.04.2024 | 117,70 | 120,70 | 117,10 | 120,40 | 2,38% | 63,00 |
| 04.04.2024 | 118,00 | 118,50 | 117,30 | 117,60 | -0,34% | 94,00 |
| 03.04.2024 | 120,40 | 120,50 | 116,90 | 118,00 | -1,99% | 149,00 |
| 02.04.2024 | 120,20 | 120,80 | 119,10 | 120,40 | 0,17% | 45,00 |
| 28.03.2024 | 121,00 | 121,00 | 119,20 | 120,20 | -0,66% | 1.404,00 |
| 27.03.2024 | 119,80 | 121,00 | 119,20 | 121,00 | 1,00% | 919,00 |
| 26.03.2024 | 120,40 | 120,80 | 119,20 | 119,80 | -0,33% | 1.108,00 |
| 25.03.2024 | 121,40 | 121,40 | 119,60 | 120,20 | -0,33% | 805,00 |
| 22.03.2024 | 122,40 | 122,40 | 120,60 | 120,60 | -1,95% | 1.059,00 |
| 21.03.2024 | 124,80 | 125,00 | 121,20 | 123,00 | -1,44% | 2.373,00 |
| 20.03.2024 | 122,20 | 124,80 | 120,80 | 124,80 | 1,46% | 2.714,00 |
| 19.03.2024 | 113,80 | 123,00 | 113,60 | 123,00 | 10,22% | 5.105,00 |
| 18.03.2024 | 112,00 | 112,80 | 110,80 | 111,60 | 0,36% | 2.064,00 |
| 15.03.2024 | 109,60 | 111,20 | 108,40 | 111,20 | 2,58% | 932,00 |
| 14.03.2024 | 110,20 | 110,20 | 107,40 | 108,40 | -0,91% | 845,00 |
| 13.03.2024 | 110,40 | 112,00 | 109,40 | 109,40 | 0,00% | 713,00 |
| 12.03.2024 | 106,80 | 109,40 | 106,20 | 109,40 | 3,60% | 951,00 |
| 11.03.2024 | 106,80 | 107,00 | 105,60 | 105,60 | -1,12% | 730,00 |
| 08.03.2024 | 106,60 | 107,60 | 105,20 | 106,80 | 0,00% | 586,00 |
| 07.03.2024 | 106,80 | 107,00 | 105,60 | 106,80 | 0,00% | 618,00 |
| 06.03.2024 | 107,80 | 108,00 | 105,40 | 106,80 | -0,19% | 1.059,00 |
| 05.03.2024 | 109,20 | 109,20 | 107,00 | 107,00 | -2,19% | 546,00 |
| 04.03.2024 | 109,00 | 110,40 | 109,00 | 109,40 | -0,36% | 348,00 |
| 01.03.2024 | 108,40 | 110,00 | 108,20 | 109,80 | 1,67% | 1.438,00 |
| 29.02.2024 | 108,80 | 108,80 | 107,80 | 108,00 | 0,00% | 708,00 |
| 28.02.2024 | 109,20 | 109,20 | 107,60 | 108,00 | -0,18% | 864,00 |
| 27.02.2024 | 108,20 | 108,80 | 108,00 | 108,20 | -0,55% | 636,00 |
| 26.02.2024 | 109,40 | 109,40 | 108,20 | 108,80 | -0,73% | 542,00 |
| 23.02.2024 | 108,80 | 109,80 | 107,60 | 109,60 | 1,29% | 369,00 |
| 22.02.2024 | 108,80 | 109,40 | 107,80 | 108,20 | 0,56% | 685,00 |
| 21.02.2024 | 111,00 | 111,00 | 107,60 | 107,60 | -2,71% | 765,00 |
| 20.02.2024 | 111,00 | 111,60 | 110,20 | 110,60 | -0,54% | 319,00 |
| 19.02.2024 | 111,60 | 111,60 | 110,60 | 111,20 | -0,18% | 862,00 |
| 16.02.2024 | 109,60 | 111,40 | 109,40 | 111,40 | 1,83% | 957,00 |
| 15.02.2024 | 109,80 | 111,40 | 109,00 | 109,40 | -0,73% | 872,00 |
| 14.02.2024 | 108,20 | 110,80 | 104,00 | 110,20 | 1,29% | 2.068,00 |
| 13.02.2024 | 109,60 | 110,40 | 108,00 | 108,80 | -1,45% | 797,00 |
| 12.02.2024 | 110,00 | 110,80 | 109,80 | 110,40 | 0,55% | 259,00 |
| 09.02.2024 | 110,00 | 111,00 | 109,80 | 109,80 | -0,18% | 1.084,00 |
| 08.02.2024 | 109,80 | 111,60 | 109,80 | 110,00 | -0,72% | 174,00 |
| 07.02.2024 | 112,00 | 112,20 | 110,20 | 110,80 | -0,54% | 133,00 |
| 06.02.2024 | 110,80 | 112,00 | 110,40 | 111,40 | 0,91% | 1.014,00 |
| 05.02.2024 | 112,20 | 112,20 | 109,80 | 110,40 | -1,60% | 1.161,00 |
| 02.02.2024 | 113,40 | 113,40 | 111,40 | 112,20 | -0,18% | 383,00 |
| 01.02.2024 | 111,20 | 112,80 | 111,20 | 112,40 | 0,90% | 294,00 |
| 31.01.2024 | 112,80 | 112,80 | 111,40 | 111,40 | -1,42% | 534,00 |
| 30.01.2024 | 112,60 | 113,60 | 111,80 | 113,00 | -0,53% | 530,00 |
| 29.01.2024 | 112,60 | 113,60 | 112,00 | 113,60 | 0,71% | 295,00 |
| 26.01.2024 | 113,60 | 113,60 | 112,80 | 112,80 | -0,70% | 235,00 |
| 25.01.2024 | 113,80 | 113,80 | 112,80 | 113,60 | 0,00% | 454,00 |
| 24.01.2024 | 111,80 | 113,60 | 111,80 | 113,60 | 1,61% | 362,00 |
| 23.01.2024 | 113,20 | 113,80 | 111,80 | 111,80 | -0,71% | 322,00 |
| 22.01.2024 | 111,80 | 113,20 | 111,80 | 112,60 | 0,72% | 559,00 |
| 19.01.2024 | 113,60 | 114,00 | 111,60 | 111,80 | -0,53% | 651,00 |
| 18.01.2024 | 112,40 | 113,60 | 112,00 | 112,40 | 0,18% | 99,00 |
| 17.01.2024 | 110,20 | 112,20 | 109,80 | 112,20 | 1,63% | 639,00 |
| 16.01.2024 | 110,20 | 113,00 | 110,20 | 110,40 | 0,00% | 934,00 |
| 15.01.2024 | 113,80 | 114,00 | 110,00 | 110,40 | -2,30% | 1.932,00 |
| 12.01.2024 | 113,80 | 115,00 | 113,00 | 113,00 | -0,18% | 464,00 |
| 11.01.2024 | 114,80 | 114,80 | 113,00 | 113,20 | -1,22% | 968,00 |
| 10.01.2024 | 116,60 | 116,60 | 113,00 | 114,60 | -1,21% | 1.035,00 |
| 09.01.2024 | 116,20 | 116,80 | 116,00 | 116,00 | -2,19% | 328,00 |
| 08.01.2024 | 117,20 | 120,00 | 117,00 | 118,60 | 1,19% | 393,00 |
| 05.01.2024 | 119,20 | 119,20 | 116,00 | 117,20 | -2,17% | 225,00 |
| 04.01.2024 | 118,20 | 119,80 | 118,20 | 119,80 | 0,50% | 266,00 |
| 03.01.2024 | 121,60 | 121,60 | 118,80 | 119,20 | -1,81% | 511,00 |
| 02.01.2024 | 122,80 | 124,60 | 121,00 | 121,40 | -1,14% | 633,00 |
| 29.12.2023 | 122,60 | 123,00 | 122,60 | 122,80 | 0,33% | 537,00 |
| 28.12.2023 | 124,60 | 124,60 | 121,80 | 122,40 | -1,13% | 802,00 |
| 27.12.2023 | 122,60 | 125,00 | 121,40 | 123,80 | 1,48% | 789,00 |
| 22.12.2023 | 121,80 | 122,60 | 120,20 | 122,00 | 0,99% | 356,00 |
| 21.12.2023 | 119,80 | 120,80 | 119,20 | 120,80 | -0,82% | 262,00 |
| 20.12.2023 | 121,60 | 121,80 | 119,80 | 121,80 | -0,16% | 358,00 |
| 19.12.2023 | 120,60 | 122,40 | 120,60 | 122,00 | 1,67% | 975,00 |
| 18.12.2023 | 120,40 | 121,00 | 119,80 | 120,00 | -0,50% | 720,00 |
| 15.12.2023 | 120,80 | 121,60 | 119,40 | 120,60 | 0,33% | 586,00 |
| 14.12.2023 | 118,00 | 121,80 | 118,00 | 120,20 | 1,69% | 1.503,00 |
| 13.12.2023 | 119,00 | 119,80 | 117,20 | 118,20 | 0,17% | 1.103,00 |
| 12.12.2023 | 120,60 | 120,60 | 118,00 | 118,00 | -1,34% | 415,00 |
| 11.12.2023 | 120,60 | 121,40 | 119,20 | 119,60 | -0,83% | 870,00 |
| 08.12.2023 | 118,00 | 121,20 | 117,60 | 120,60 | 2,90% | 1.249,00 |
| 07.12.2023 | 120,00 | 120,00 | 117,00 | 117,20 | -2,33% | 913,00 |
| 06.12.2023 | 120,40 | 120,60 | 119,20 | 120,00 | -0,33% | 396,00 |
| 05.12.2023 | 119,80 | 121,40 | 119,60 | 120,40 | 0,33% | 282,00 |
| 04.12.2023 | 122,80 | 122,80 | 118,80 | 120,00 | -2,76% | 1.718,00 |
| 01.12.2023 | 121,60 | 123,40 | 121,20 | 123,40 | 1,15% | 422,00 |
| 30.11.2023 | 124,40 | 125,00 | 121,60 | 122,00 | -3,17% | 681,00 |
| 29.11.2023 | 126,00 | 127,60 | 125,20 | 126,00 | -0,79% | 1.107,00 |
| 28.11.2023 | 124,00 | 127,60 | 123,00 | 127,00 | 2,58% | 1.174,00 |
| 27.11.2023 | 121,60 | 124,80 | 121,20 | 123,80 | 1,64% | 1.754,00 |
| 24.11.2023 | 122,20 | 122,20 | 121,00 | 121,80 | -0,49% | 727,00 |
| 23.11.2023 | 120,20 | 122,80 | 120,20 | 122,40 | 1,66% | 2.077,00 |
| 22.11.2023 | 120,00 | 121,40 | 119,00 | 120,40 | 0,33% | 279,00 |
| 21.11.2023 | 120,00 | 121,60 | 119,60 | 120,00 | 0,17% | 513,00 |