59,620€
-2,26%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 61,15 | 61,23 | 59,45 | 59,60 | -2,30% | 170,00 |
02.05.2024 | 59,47 | 61,12 | 59,31 | 61,00 | 2,59% | 1.037,00 |
30.04.2024 | 59,45 | 59,94 | 58,95 | 59,46 | -0,03% | 124,00 |
29.04.2024 | 59,93 | 60,16 | 59,20 | 59,48 | -0,34% | 749,00 |
26.04.2024 | 59,73 | 59,97 | 59,29 | 59,68 | 0,51% | 40,00 |
25.04.2024 | 59,55 | 59,98 | 58,56 | 59,38 | -0,64% | 180,00 |
24.04.2024 | 59,38 | 59,78 | 58,77 | 59,76 | 0,84% | 1.071,00 |
23.04.2024 | 58,07 | 59,33 | 58,03 | 59,26 | 2,07% | 185,00 |
22.04.2024 | 57,71 | 58,68 | 57,63 | 58,06 | 1,33% | 483,00 |
19.04.2024 | 56,77 | 57,52 | 56,47 | 57,30 | 0,39% | 274,00 |
18.04.2024 | 56,69 | 57,40 | 56,41 | 57,08 | 1,28% | 128,00 |
17.04.2024 | 55,85 | 56,63 | 55,61 | 56,36 | 0,46% | 325,00 |
16.04.2024 | 55,87 | 56,28 | 55,33 | 56,10 | 0,00% | 2.427,00 |
15.04.2024 | 58,00 | 58,50 | 55,96 | 56,10 | -1,41% | 2.786,00 |
12.04.2024 | 58,35 | 58,58 | 56,82 | 56,90 | -2,37% | 267,00 |
11.04.2024 | 58,48 | 58,60 | 57,46 | 58,28 | -0,27% | 106,00 |
10.04.2024 | 57,35 | 58,54 | 57,06 | 58,44 | 2,17% | 671,00 |
09.04.2024 | 57,53 | 57,56 | 56,76 | 57,20 | -0,63% | 433,00 |
08.04.2024 | 56,99 | 57,66 | 56,77 | 57,56 | 1,02% | 387,00 |
05.04.2024 | 57,17 | 57,21 | 56,05 | 56,98 | -0,18% | 1.051,00 |
04.04.2024 | 57,67 | 57,67 | 56,96 | 57,08 | -0,90% | 347,00 |
03.04.2024 | 57,92 | 58,12 | 57,10 | 57,60 | -0,89% | 517,00 |
02.04.2024 | 59,43 | 59,72 | 57,48 | 58,12 | -2,35% | 418,00 |
28.03.2024 | 59,57 | 60,05 | 59,32 | 59,52 | -0,13% | 262,00 |
27.03.2024 | 58,56 | 59,60 | 58,42 | 59,60 | 1,90% | 357,00 |
26.03.2024 | 58,89 | 59,19 | 58,20 | 58,49 | -0,49% | 428,00 |
25.03.2024 | 59,33 | 59,47 | 58,51 | 58,78 | -0,94% | 205,00 |
22.03.2024 | 58,16 | 59,57 | 58,05 | 59,34 | 1,85% | 356,00 |
21.03.2024 | 57,55 | 58,58 | 56,98 | 58,26 | 1,53% | 428,00 |
20.03.2024 | 57,11 | 57,40 | 56,48 | 57,38 | 0,28% | 113,00 |
19.03.2024 | 57,15 | 57,68 | 56,94 | 57,22 | -0,03% | 42,00 |
18.03.2024 | 57,79 | 58,19 | 57,20 | 57,24 | -0,87% | 214,00 |
15.03.2024 | 57,63 | 58,26 | 57,24 | 57,74 | 0,07% | 530,00 |
14.03.2024 | 58,35 | 58,59 | 57,48 | 57,70 | -1,03% | 131,00 |
13.03.2024 | 58,51 | 58,84 | 58,12 | 58,30 | -0,44% | 47,00 |
12.03.2024 | 57,37 | 58,65 | 57,29 | 58,56 | 2,38% | 10,00 |
11.03.2024 | 57,08 | 57,44 | 56,68 | 57,20 | 0,19% | 932,00 |
08.03.2024 | 57,26 | 58,07 | 57,03 | 57,09 | -0,30% | 419,00 |
07.03.2024 | 58,27 | 58,74 | 57,22 | 57,26 | -1,99% | 403,00 |
06.03.2024 | 57,35 | 58,80 | 57,29 | 58,42 | 2,13% | 2.673,00 |
05.03.2024 | 56,81 | 57,55 | 56,26 | 57,20 | 0,28% | 572,00 |
04.03.2024 | 57,01 | 57,35 | 56,83 | 57,04 | -0,04% | 1.144,00 |
01.03.2024 | 57,13 | 57,27 | 56,00 | 57,06 | 1,69% | 2.323,00 |
29.02.2024 | 57,85 | 57,95 | 53,92 | 56,11 | -4,04% | 3.646,00 |
28.02.2024 | 59,51 | 60,89 | 57,59 | 58,47 | -1,86% | 1.210,00 |
27.02.2024 | 59,73 | 59,92 | 59,27 | 59,58 | -0,43% | 862,00 |
26.02.2024 | 60,54 | 60,54 | 59,60 | 59,84 | -0,86% | 449,00 |
23.02.2024 | 61,36 | 61,38 | 60,11 | 60,36 | -1,71% | 602,00 |
22.02.2024 | 61,84 | 62,61 | 61,18 | 61,41 | -0,16% | 208,00 |
21.02.2024 | 61,51 | 61,90 | 60,89 | 61,51 | 0,15% | 1,00 |
20.02.2024 | 60,32 | 61,78 | 60,31 | 61,42 | 1,49% | 538,00 |
19.02.2024 | 60,46 | 61,22 | 60,38 | 60,52 | 0,22% | 771,00 |
16.02.2024 | 61,61 | 61,67 | 60,24 | 60,39 | -1,80% | 295,00 |
15.02.2024 | 62,53 | 63,28 | 60,43 | 61,50 | -1,54% | 162,00 |
14.02.2024 | 62,27 | 62,64 | 61,84 | 62,46 | 0,51% | 182,00 |
13.02.2024 | 63,39 | 63,50 | 61,78 | 62,14 | -2,05% | 706,00 |
12.02.2024 | 63,52 | 63,78 | 63,14 | 63,44 | -0,19% | 255,00 |
09.02.2024 | 64,33 | 64,45 | 63,20 | 63,56 | -1,24% | 593,00 |
08.02.2024 | 64,83 | 64,90 | 64,07 | 64,36 | -0,65% | 232,00 |
07.02.2024 | 64,21 | 64,99 | 63,62 | 64,78 | 0,84% | 269,00 |
06.02.2024 | 64,10 | 64,45 | 63,51 | 64,24 | 0,19% | 147,00 |
05.02.2024 | 64,46 | 65,10 | 63,76 | 64,12 | -0,96% | 451,00 |
02.02.2024 | 64,71 | 65,43 | 64,47 | 64,74 | 0,19% | 73,00 |
01.02.2024 | 64,71 | 65,85 | 64,32 | 64,62 | -0,37% | 426,00 |
31.01.2024 | 65,27 | 65,62 | 64,55 | 64,86 | -0,83% | 191,00 |
30.01.2024 | 66,08 | 66,15 | 65,26 | 65,40 | -1,10% | 253,00 |
29.01.2024 | 66,18 | 66,25 | 64,85 | 66,13 | -0,23% | 1.329,00 |
26.01.2024 | 65,53 | 66,58 | 65,15 | 66,28 | 0,76% | 486,00 |
25.01.2024 | 64,81 | 65,78 | 64,16 | 65,78 | 1,51% | 469,00 |
24.01.2024 | 64,77 | 65,06 | 64,23 | 64,80 | 0,53% | 1.255,00 |
23.01.2024 | 65,77 | 65,89 | 63,36 | 64,46 | -1,74% | 560,00 |
22.01.2024 | 65,10 | 65,80 | 64,87 | 65,60 | 0,89% | 298,00 |
19.01.2024 | 64,37 | 65,04 | 64,11 | 65,02 | 0,93% | 369,00 |
18.01.2024 | 63,08 | 64,42 | 62,66 | 64,42 | 2,27% | 85,00 |
17.01.2024 | 63,09 | 63,65 | 62,69 | 62,99 | -0,93% | 531,00 |
16.01.2024 | 63,20 | 63,93 | 62,97 | 63,58 | -0,59% | 224,00 |
15.01.2024 | 64,61 | 64,71 | 63,73 | 63,96 | -0,84% | 6,00 |
12.01.2024 | 64,42 | 64,61 | 63,81 | 64,50 | 0,26% | 63,00 |
11.01.2024 | 65,07 | 65,17 | 63,63 | 64,33 | -0,69% | 10,00 |
10.01.2024 | 63,41 | 64,82 | 63,39 | 64,78 | 1,86% | 40,00 |
09.01.2024 | 63,85 | 64,38 | 63,42 | 63,60 | -0,50% | 110,00 |
08.01.2024 | 63,52 | 63,96 | 62,88 | 63,92 | 0,44% | 125,00 |
05.01.2024 | 63,71 | 63,77 | 62,64 | 63,64 | -0,34% | 589,00 |
04.01.2024 | 63,88 | 64,38 | 63,25 | 63,86 | 0,02% | 334,00 |
03.01.2024 | 64,41 | 64,75 | 63,55 | 63,85 | -0,88% | 351,00 |
02.01.2024 | 64,98 | 65,68 | 64,20 | 64,42 | -1,20% | 278,00 |
29.12.2023 | 65,15 | 65,24 | 64,82 | 65,20 | 0,28% | 656,00 |
28.12.2023 | 65,33 | 65,44 | 64,65 | 65,02 | -0,21% | 1.477,00 |
27.12.2023 | 64,94 | 65,24 | 64,76 | 65,16 | 0,25% | 2.222,00 |
22.12.2023 | 64,81 | 65,19 | 64,64 | 65,00 | -0,18% | 2.035,00 |
21.12.2023 | 64,51 | 65,12 | 64,47 | 65,12 | 1,24% | 540,00 |
20.12.2023 | 65,84 | 66,19 | 64,28 | 64,32 | -2,31% | 218,00 |
19.12.2023 | 65,47 | 65,94 | 65,04 | 65,84 | 0,58% | 109,00 |
18.12.2023 | 65,15 | 65,77 | 64,73 | 65,46 | 0,61% | 820,00 |
15.12.2023 | 65,15 | 65,41 | 64,33 | 65,06 | -0,06% | 487,00 |
14.12.2023 | 65,63 | 66,08 | 64,84 | 65,10 | -0,46% | 618,00 |
13.12.2023 | 65,37 | 66,03 | 64,66 | 65,40 | -0,18% | 381,00 |
12.12.2023 | 65,31 | 65,86 | 64,80 | 65,52 | 0,40% | 4.648,00 |
11.12.2023 | 65,26 | 65,94 | 65,00 | 65,26 | -0,49% | 739,00 |
08.12.2023 | 64,53 | 65,74 | 64,41 | 65,58 | 1,67% | 364,00 |