116,400€
-0,51%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 116,10 | 116,70 | 114,10 | 115,60 | -1,20% | - |
| 23.04.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,86% | - |
| 22.04.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -0,17% | - |
| 19.04.2024 | 116,20 | 116,20 | 116,20 | 116,20 | -0,34% | - |
| 18.04.2024 | 117,00 | 117,00 | 116,60 | 116,60 | 0,52% | 130,00 |
| 17.04.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -0,68% | - |
| 16.04.2024 | 118,80 | 118,80 | 116,00 | 116,80 | -5,65% | 90,00 |
| 15.04.2024 | 123,80 | 123,80 | 123,80 | 123,80 | -1,43% | - |
| 12.04.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -1,72% | - |
| 11.04.2024 | 124,40 | 127,80 | 124,40 | 127,80 | 2,90% | 10,00 |
| 10.04.2024 | 124,20 | 124,20 | 124,20 | 124,20 | 1,97% | - |
| 09.04.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 0,00% | - |
| 08.04.2024 | 120,00 | 121,80 | 120,00 | 121,80 | 1,00% | 10,00 |
| 05.04.2024 | 117,40 | 120,60 | 117,40 | 120,60 | 2,03% | 8,00 |
| 04.04.2024 | 117,40 | 118,20 | 117,40 | 118,20 | -0,34% | 10,00 |
| 03.04.2024 | 119,80 | 119,80 | 117,80 | 118,60 | -1,33% | 55,00 |
| 02.04.2024 | 119,80 | 120,20 | 119,80 | 120,20 | 0,67% | 7,00 |
| 28.03.2024 | 120,40 | 120,40 | 119,40 | 119,40 | 0,34% | 31,00 |
| 27.03.2024 | 119,20 | 120,40 | 119,00 | 119,00 | -1,00% | 110,00 |
| 26.03.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,17% | - |
| 25.03.2024 | 120,60 | 120,60 | 120,00 | 120,00 | -1,64% | 41,00 |
| 22.03.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 0,16% | - |
| 21.03.2024 | 124,40 | 124,40 | 121,80 | 121,80 | -0,16% | 25,00 |
| 20.03.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 4,10% | 25,00 |
| 19.03.2024 | 115,00 | 118,00 | 115,00 | 117,20 | 5,21% | 180,00 |
| 18.03.2024 | 109,80 | 112,00 | 109,80 | 111,40 | 2,20% | 100,00 |
| 15.03.2024 | 107,80 | 109,20 | 107,80 | 109,00 | 0,93% | 25,00 |
| 14.03.2024 | 109,40 | 109,40 | 108,00 | 108,00 | -0,74% | 10,00 |
| 13.03.2024 | 108,80 | 108,80 | 108,80 | 108,80 | 2,64% | - |
| 12.03.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -0,75% | - |
| 11.03.2024 | 106,80 | 106,80 | 106,80 | 106,80 | 0,75% | - |
| 08.03.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -0,75% | - |
| 07.03.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -0,37% | - |
| 06.03.2024 | 107,20 | 107,20 | 107,20 | 107,20 | -1,47% | - |
| 05.03.2024 | 109,20 | 109,20 | 108,80 | 108,80 | -1,09% | 50,00 |
| 04.03.2024 | 109,00 | 110,00 | 109,00 | 110,00 | 1,10% | 65,00 |
| 01.03.2024 | 107,80 | 109,20 | 107,80 | 108,80 | 0,55% | 300,00 |
| 29.02.2024 | 108,20 | 108,20 | 108,20 | 108,20 | -0,37% | - |
| 28.02.2024 | 108,20 | 108,60 | 108,20 | 108,60 | 0,56% | 33,00 |
| 27.02.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -0,74% | - |
| 26.02.2024 | 108,80 | 108,80 | 108,80 | 108,80 | 0,55% | - |
| 23.02.2024 | 108,20 | 108,20 | 108,20 | 108,20 | 0,00% | - |
| 22.02.2024 | 108,20 | 108,20 | 108,20 | 108,20 | -2,35% | - |
| 21.02.2024 | 110,80 | 110,80 | 110,80 | 110,80 | 0,36% | - |
| 20.02.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -0,54% | 16,00 |
| 19.02.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 1,28% | - |
| 16.02.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -1,26% | - |
| 15.02.2024 | 109,80 | 111,00 | 109,80 | 111,00 | 0,73% | 1,00 |
| 14.02.2024 | 105,00 | 110,20 | 105,00 | 110,20 | 0,55% | 111,00 |
| 13.02.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -0,36% | - |
| 12.02.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -1,26% | - |
| 09.02.2024 | 110,00 | 111,40 | 110,00 | 111,40 | 0,54% | 37,00 |
| 08.02.2024 | 110,00 | 110,80 | 110,00 | 110,80 | -0,72% | 1,00 |
| 07.02.2024 | 111,60 | 111,60 | 111,60 | 111,60 | 1,09% | - |
| 06.02.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -1,08% | - |
| 05.02.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -0,89% | 15,00 |
| 02.02.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 1,26% | - |
| 01.02.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -0,89% | - |
| 31.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -0,88% | - |
| 30.01.2024 | 113,20 | 113,20 | 113,20 | 113,20 | 0,53% | - |
| 29.01.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -0,35% | - |
| 26.01.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -0,18% | - |
| 25.01.2024 | 113,80 | 113,80 | 112,80 | 113,20 | 0,00% | 210,00 |
| 24.01.2024 | 111,60 | 113,20 | 111,60 | 113,20 | 1,43% | 61,00 |
| 23.01.2024 | 112,60 | 112,60 | 111,60 | 111,60 | -0,18% | 10,00 |
| 22.01.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -0,36% | - |
| 19.01.2024 | 113,00 | 113,00 | 112,20 | 112,20 | 0,36% | 40,00 |
| 18.01.2024 | 111,80 | 111,80 | 111,80 | 111,80 | 1,64% | - |
| 17.01.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -0,90% | - |
| 16.01.2024 | 111,00 | 111,00 | 110,80 | 111,00 | 0,91% | 400,00 |
| 15.01.2024 | 113,20 | 113,20 | 110,00 | 110,00 | -3,17% | 50,00 |
| 12.01.2024 | 113,20 | 113,60 | 113,20 | 113,60 | -0,53% | 10,00 |
| 11.01.2024 | 114,20 | 114,20 | 114,00 | 114,20 | -1,55% | 45,00 |
| 10.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | - |
| 09.01.2024 | 118,80 | 118,80 | 115,80 | 115,80 | -1,19% | 30,00 |
| 08.01.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 0,17% | - |
| 05.01.2024 | 119,00 | 119,00 | 117,00 | 117,00 | -1,02% | 50,00 |
| 04.01.2024 | 118,20 | 118,20 | 118,20 | 118,20 | -2,48% | - |
| 03.01.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -1,46% | - |
| 02.01.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 0,33% | - |
| 29.12.2023 | 122,60 | 122,60 | 122,60 | 122,60 | 0,33% | 33,00 |
| 28.12.2023 | 122,20 | 122,20 | 122,20 | 122,20 | 0,00% | - |
| 27.12.2023 | 122,20 | 122,20 | 122,20 | 122,20 | 1,16% | - |
| 22.12.2023 | 120,80 | 120,80 | 120,80 | 120,80 | 0,00% | - |
| 21.12.2023 | 120,80 | 120,80 | 120,80 | 120,80 | -0,33% | - |
| 20.12.2023 | 121,20 | 121,20 | 121,20 | 121,20 | 0,00% | - |
| 19.12.2023 | 120,00 | 122,00 | 120,00 | 121,20 | 0,83% | 57,00 |
| 18.12.2023 | 120,00 | 120,20 | 120,00 | 120,20 | -0,66% | 130,00 |
| 15.12.2023 | 120,60 | 121,00 | 120,60 | 121,00 | 2,72% | 70,00 |
| 14.12.2023 | 117,80 | 117,80 | 117,80 | 117,80 | -0,17% | - |
| 13.12.2023 | 118,00 | 118,00 | 118,00 | 118,00 | -1,50% | - |
| 12.12.2023 | 119,80 | 119,80 | 119,80 | 119,80 | -0,66% | - |
| 11.12.2023 | 120,60 | 120,60 | 120,60 | 120,60 | 0,67% | - |
| 08.12.2023 | 119,20 | 119,80 | 119,20 | 119,80 | 0,67% | 100,00 |
| 07.12.2023 | 119,00 | 119,00 | 119,00 | 119,00 | -0,67% | - |
| 06.12.2023 | 119,80 | 119,80 | 119,80 | 119,80 | -0,33% | - |
| 05.12.2023 | 119,20 | 120,20 | 119,20 | 120,20 | -0,66% | 20,00 |
| 04.12.2023 | 123,20 | 123,20 | 121,00 | 121,00 | 0,00% | 15,00 |
| 01.12.2023 | 121,00 | 121,00 | 121,00 | 121,00 | -2,73% | - |
| 30.11.2023 | 124,40 | 124,40 | 124,40 | 124,40 | -1,89% | - |