80,810€
1,04%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 79,43 | 80,86 | 79,39 | 80,83 | 1,06% | 60,00 |
| 18.04.2024 | 79,71 | 80,24 | 78,72 | 79,98 | 0,50% | 3,00 |
| 17.04.2024 | 79,94 | 80,94 | 79,55 | 79,58 | -0,33% | 69,00 |
| 16.04.2024 | 79,98 | 80,62 | 79,04 | 79,84 | -0,22% | 77,00 |
| 15.04.2024 | 80,87 | 81,74 | 79,58 | 80,02 | -0,65% | 63,00 |
| 12.04.2024 | 81,55 | 83,02 | 80,36 | 80,54 | -1,08% | 104,00 |
| 11.04.2024 | 81,16 | 82,27 | 80,87 | 81,42 | 0,31% | 121,00 |
| 10.04.2024 | 81,65 | 82,68 | 81,04 | 81,17 | -0,53% | 307,00 |
| 09.04.2024 | 80,40 | 81,60 | 79,36 | 81,60 | 1,43% | 128,00 |
| 08.04.2024 | 81,00 | 82,08 | 80,06 | 80,45 | -0,73% | 44,00 |
| 05.04.2024 | 81,42 | 82,31 | 80,70 | 81,04 | -0,33% | 43,00 |
| 04.04.2024 | 82,29 | 82,98 | 81,28 | 81,31 | -1,18% | 1,00 |
| 03.04.2024 | 82,83 | 83,08 | 82,08 | 82,28 | -0,99% | - |
| 02.04.2024 | 84,02 | 85,06 | 82,70 | 83,10 | -0,86% | 13,00 |
| 28.03.2024 | 83,00 | 83,96 | 82,98 | 83,82 | 0,96% | 1,00 |
| 27.03.2024 | 82,75 | 83,55 | 82,64 | 83,02 | 0,05% | - |
| 26.03.2024 | 82,60 | 83,26 | 82,51 | 82,98 | 0,41% | 50,00 |
| 25.03.2024 | 83,46 | 83,80 | 82,27 | 82,64 | -1,14% | 22,00 |
| 22.03.2024 | 85,57 | 85,97 | 83,38 | 83,59 | -2,20% | - |
| 21.03.2024 | 84,71 | 85,72 | 84,69 | 85,47 | 0,99% | 29,00 |
| 20.03.2024 | 84,54 | 85,37 | 84,23 | 84,63 | 0,15% | - |
| 19.03.2024 | 83,76 | 84,72 | 83,64 | 84,50 | 0,90% | - |
| 18.03.2024 | 84,68 | 84,88 | 83,25 | 83,75 | -1,09% | - |
| 15.03.2024 | 85,33 | 85,64 | 84,26 | 84,67 | -0,79% | 2,00 |
| 14.03.2024 | 85,59 | 85,89 | 85,06 | 85,34 | -0,18% | - |
| 13.03.2024 | 85,37 | 85,69 | 84,83 | 85,49 | 0,12% | 20,00 |
| 12.03.2024 | 84,99 | 85,57 | 84,52 | 85,39 | 0,47% | 65,00 |
| 11.03.2024 | 84,67 | 85,38 | 83,96 | 84,99 | 0,20% | 10,00 |
| 08.03.2024 | 85,43 | 85,98 | 84,78 | 84,82 | -0,82% | 50,00 |
| 07.03.2024 | 83,90 | 85,79 | 82,84 | 85,52 | 1,76% | 104,00 |
| 06.03.2024 | 83,60 | 84,70 | 83,35 | 84,04 | 0,51% | 25,00 |
| 05.03.2024 | 84,75 | 86,32 | 83,37 | 83,61 | -1,52% | 185,00 |
| 04.03.2024 | 83,96 | 85,96 | 83,72 | 84,90 | 0,90% | 9,00 |
| 01.03.2024 | 84,50 | 85,44 | 83,87 | 84,14 | -0,31% | 51,00 |
| 29.02.2024 | 83,98 | 84,51 | 83,62 | 84,40 | 0,43% | - |
| 28.02.2024 | 84,65 | 84,73 | 83,44 | 84,04 | -0,66% | 12,00 |
| 27.02.2024 | 84,00 | 85,46 | 83,00 | 84,60 | 0,63% | 12,00 |
| 26.02.2024 | 84,71 | 85,50 | 83,98 | 84,07 | -0,95% | - |
| 23.02.2024 | 85,24 | 85,42 | 84,04 | 84,88 | 0,88% | 82,00 |
| 22.02.2024 | 82,92 | 86,35 | 82,63 | 84,14 | 1,45% | 248,00 |
| 21.02.2024 | 83,06 | 83,07 | 81,92 | 82,94 | -0,19% | 25,00 |
| 20.02.2024 | 84,49 | 84,55 | 82,95 | 83,10 | -1,88% | 129,00 |
| 19.02.2024 | 84,67 | 84,79 | 84,57 | 84,69 | 0,05% | - |
| 16.02.2024 | 84,56 | 85,60 | 84,12 | 84,65 | 0,08% | 105,00 |
| 15.02.2024 | 84,50 | 85,58 | 84,08 | 84,58 | 0,25% | 50,00 |
| 14.02.2024 | 82,00 | 84,49 | 81,96 | 84,37 | 2,71% | - |
| 13.02.2024 | 83,19 | 83,25 | 81,81 | 82,14 | -1,32% | 20,00 |
| 12.02.2024 | 84,18 | 84,18 | 82,36 | 83,24 | -0,01% | 9,00 |
| 09.02.2024 | 82,99 | 84,08 | 82,93 | 83,25 | 0,25% | 25,00 |
| 08.02.2024 | 84,40 | 84,74 | 82,94 | 83,04 | -1,62% | 23,00 |
| 07.02.2024 | 86,21 | 87,20 | 84,27 | 84,41 | -2,07% | 51,00 |
| 06.02.2024 | 85,78 | 86,78 | 85,74 | 86,19 | 0,41% | 30,00 |
| 05.02.2024 | 85,56 | 86,24 | 84,58 | 85,84 | 0,23% | 2,00 |
| 02.02.2024 | 85,26 | 86,17 | 84,91 | 85,64 | 0,55% | 14,00 |
| 01.02.2024 | 84,97 | 86,14 | 84,31 | 85,17 | 0,38% | 41,00 |
| 31.01.2024 | 86,48 | 86,48 | 84,58 | 84,85 | -0,70% | 5,00 |
| 30.01.2024 | 85,40 | 85,45 | 84,64 | 85,45 | 0,02% | 15,00 |
| 29.01.2024 | 84,44 | 85,58 | 84,14 | 85,43 | 0,48% | 131,00 |
| 26.01.2024 | 84,96 | 85,59 | 84,71 | 85,02 | -0,22% | 25,00 |
| 25.01.2024 | 85,34 | 86,30 | 84,22 | 85,21 | 0,05% | 6,00 |
| 24.01.2024 | 85,68 | 85,80 | 84,38 | 85,17 | -0,64% | 129,00 |
| 23.01.2024 | 85,56 | 87,34 | 85,49 | 85,72 | -0,09% | 152,00 |
| 22.01.2024 | 85,04 | 86,26 | 84,26 | 85,80 | 0,87% | 102,00 |
| 19.01.2024 | 83,62 | 85,18 | 82,66 | 85,06 | 1,50% | 44,00 |
| 18.01.2024 | 82,50 | 84,22 | 82,49 | 83,80 | 0,94% | 190,00 |
| 17.01.2024 | 82,57 | 83,43 | 82,48 | 83,02 | -0,16% | 10,00 |
| 16.01.2024 | 83,39 | 83,84 | 82,74 | 83,15 | -0,26% | - |
| 15.01.2024 | 83,36 | 84,36 | 83,18 | 83,37 | -0,13% | 1,00 |
| 12.01.2024 | 82,80 | 84,05 | 82,58 | 83,48 | 0,70% | - |
| 11.01.2024 | 82,34 | 83,16 | 81,40 | 82,90 | 0,68% | 35,00 |
| 10.01.2024 | 81,75 | 82,68 | 81,05 | 82,34 | 0,60% | 18,00 |
| 09.01.2024 | 81,25 | 81,90 | 80,69 | 81,85 | 0,58% | - |
| 08.01.2024 | 79,87 | 81,50 | 79,77 | 81,38 | 1,40% | 1,00 |
| 05.01.2024 | 80,22 | 80,72 | 79,26 | 80,26 | 0,16% | 2,00 |
| 04.01.2024 | 79,74 | 80,24 | 78,68 | 80,13 | 0,50% | 1,00 |
| 03.01.2024 | 80,12 | 80,53 | 79,70 | 79,73 | -0,73% | - |
| 02.01.2024 | 79,71 | 80,84 | 79,61 | 80,32 | 1,06% | 51,00 |
| 29.12.2023 | 79,44 | 79,60 | 78,50 | 79,48 | 0,03% | 50,00 |
| 28.12.2023 | 78,89 | 79,80 | 78,58 | 79,46 | 0,40% | 12,00 |
| 27.12.2023 | 80,27 | 81,26 | 79,09 | 79,14 | -0,85% | 105,00 |
| 22.12.2023 | 79,50 | 80,17 | 79,22 | 79,82 | 0,20% | 6,00 |
| 21.12.2023 | 79,13 | 79,71 | 78,77 | 79,66 | 0,76% | 23,00 |
| 20.12.2023 | 79,61 | 80,58 | 79,06 | 79,06 | -0,54% | 160,00 |
| 19.12.2023 | 79,73 | 80,25 | 78,73 | 79,49 | -0,48% | - |
| 18.12.2023 | 79,64 | 79,98 | 78,29 | 79,87 | 1,45% | 25,00 |
| 15.12.2023 | 79,34 | 80,33 | 78,41 | 78,73 | -0,68% | - |
| 14.12.2023 | 79,98 | 80,15 | 78,70 | 79,27 | -0,68% | 27,00 |
| 13.12.2023 | 79,69 | 80,74 | 78,76 | 79,81 | 0,35% | 55,00 |
| 12.12.2023 | 80,13 | 80,44 | 79,37 | 79,53 | -0,86% | 42,00 |
| 11.12.2023 | 79,63 | 80,40 | 79,03 | 80,22 | 0,77% | - |
| 08.12.2023 | 78,92 | 79,86 | 78,77 | 79,61 | 1,03% | - |
| 07.12.2023 | 79,06 | 79,90 | 78,26 | 78,80 | -0,40% | 76,00 |
| 06.12.2023 | 78,12 | 79,27 | 77,89 | 79,12 | 1,34% | - |
| 05.12.2023 | 78,58 | 78,88 | 77,84 | 78,07 | -0,90% | 10,00 |
| 04.12.2023 | 78,52 | 79,28 | 78,13 | 78,78 | 0,37% | 25,00 |
| 01.12.2023 | 76,85 | 78,53 | 76,85 | 78,49 | 2,00% | 73,00 |
| 30.11.2023 | 75,70 | 77,16 | 75,68 | 76,95 | 1,99% | 50,00 |
| 29.11.2023 | 75,89 | 76,39 | 75,08 | 75,45 | -0,58% | - |
| 28.11.2023 | 75,74 | 76,12 | 75,35 | 75,89 | 0,41% | - |
| 27.11.2023 | 75,75 | 76,15 | 75,52 | 75,58 | -0,58% | - |