59,290€
1,91%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 58,06 | 59,21 | 57,80 | 59,21 | 1,77% | - |
| 22.04.2024 | 57,92 | 58,60 | 57,92 | 58,18 | 1,64% | 276,00 |
| 19.04.2024 | 56,48 | 57,24 | 56,48 | 57,24 | 0,67% | 185,00 |
| 18.04.2024 | 56,44 | 56,86 | 56,44 | 56,86 | 2,27% | 30,00 |
| 17.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,11% | - |
| 16.04.2024 | 55,54 | 55,66 | 55,54 | 55,66 | -2,49% | 25,00 |
| 15.04.2024 | 57,08 | 57,08 | 57,08 | 57,08 | 0,63% | 100,00 |
| 12.04.2024 | 58,22 | 58,36 | 56,72 | 56,72 | -2,04% | 209,00 |
| 11.04.2024 | 58,20 | 58,20 | 57,90 | 57,90 | -0,69% | 135,00 |
| 10.04.2024 | 57,10 | 58,30 | 57,10 | 58,30 | 1,89% | 4,00 |
| 09.04.2024 | 57,22 | 57,22 | 57,22 | 57,22 | 0,00% | - |
| 08.04.2024 | 56,76 | 57,22 | 56,76 | 57,22 | 0,10% | 35,00 |
| 05.04.2024 | 56,90 | 57,22 | 56,26 | 57,16 | -0,56% | 239,00 |
| 04.04.2024 | 57,40 | 57,48 | 57,40 | 57,48 | -0,66% | 1,00 |
| 03.04.2024 | 57,68 | 57,86 | 57,68 | 57,86 | -1,73% | 1,00 |
| 02.04.2024 | 59,50 | 59,50 | 58,70 | 58,88 | -1,87% | 375,00 |
| 28.03.2024 | 59,20 | 60,00 | 59,20 | 60,00 | 1,56% | 1,00 |
| 27.03.2024 | 58,34 | 59,08 | 58,34 | 59,08 | 0,14% | 75,00 |
| 26.03.2024 | 58,70 | 59,00 | 58,70 | 59,00 | 0,55% | 2,00 |
| 25.03.2024 | 59,08 | 59,08 | 58,68 | 58,68 | 1,38% | 40,00 |
| 22.03.2024 | 57,88 | 57,88 | 57,88 | 57,88 | -1,23% | - |
| 21.03.2024 | 57,74 | 58,60 | 57,74 | 58,60 | 2,52% | 160,00 |
| 20.03.2024 | 57,36 | 57,36 | 56,70 | 57,16 | 0,18% | 142,00 |
| 19.03.2024 | 57,06 | 57,06 | 57,06 | 57,06 | -1,48% | - |
| 18.03.2024 | 57,92 | 57,92 | 57,92 | 57,92 | 1,08% | 200,00 |
| 15.03.2024 | 57,48 | 57,48 | 57,30 | 57,30 | -1,41% | 1,00 |
| 14.03.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -0,41% | - |
| 13.03.2024 | 58,36 | 58,36 | 58,36 | 58,36 | 0,76% | - |
| 12.03.2024 | 57,14 | 57,92 | 57,14 | 57,92 | 1,47% | 221,00 |
| 11.03.2024 | 57,26 | 57,26 | 57,08 | 57,08 | -1,25% | 41,00 |
| 08.03.2024 | 57,12 | 57,80 | 57,12 | 57,80 | -0,28% | 59,00 |
| 07.03.2024 | 57,96 | 57,96 | 57,96 | 57,96 | -0,41% | - |
| 06.03.2024 | 57,18 | 58,20 | 57,18 | 58,20 | 2,72% | 8,00 |
| 05.03.2024 | 56,66 | 56,66 | 56,66 | 56,66 | -0,14% | - |
| 04.03.2024 | 56,78 | 56,78 | 56,74 | 56,74 | -0,39% | 160,00 |
| 01.03.2024 | 56,30 | 56,96 | 56,30 | 56,96 | 1,46% | 200,00 |
| 29.02.2024 | 57,98 | 57,98 | 55,22 | 56,14 | -2,67% | 409,00 |
| 28.02.2024 | 59,12 | 59,86 | 57,68 | 57,68 | -3,06% | 522,00 |
| 27.02.2024 | 59,52 | 59,52 | 59,32 | 59,50 | -0,44% | 221,00 |
| 26.02.2024 | 59,92 | 59,92 | 59,76 | 59,76 | -1,22% | 301,00 |
| 23.02.2024 | 61,12 | 61,12 | 60,50 | 60,50 | -1,75% | 1,00 |
| 22.02.2024 | 61,58 | 61,58 | 61,58 | 61,58 | 0,46% | - |
| 21.02.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,23% | - |
| 20.02.2024 | 60,72 | 61,16 | 60,72 | 61,16 | 1,46% | 253,00 |
| 19.02.2024 | 60,28 | 60,28 | 60,28 | 60,28 | -0,86% | - |
| 16.02.2024 | 61,44 | 61,44 | 60,80 | 60,80 | -0,98% | 1,00 |
| 15.02.2024 | 62,34 | 62,34 | 61,40 | 61,40 | -1,22% | 50,00 |
| 14.02.2024 | 62,02 | 62,16 | 62,02 | 62,16 | -1,40% | 1,00 |
| 13.02.2024 | 63,04 | 63,04 | 63,04 | 63,04 | -0,51% | - |
| 12.02.2024 | 63,44 | 63,44 | 63,36 | 63,36 | -1,25% | 40,00 |
| 09.02.2024 | 64,12 | 64,16 | 64,12 | 64,16 | -0,59% | 40,00 |
| 08.02.2024 | 64,54 | 64,54 | 64,54 | 64,54 | 0,72% | - |
| 07.02.2024 | 64,04 | 64,08 | 64,04 | 64,08 | 0,69% | 3,00 |
| 06.02.2024 | 64,00 | 64,00 | 63,54 | 63,64 | -1,18% | 120,00 |
| 05.02.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -1,47% | - |
| 02.02.2024 | 64,54 | 65,36 | 64,54 | 65,36 | 1,24% | 20,00 |
| 01.02.2024 | 64,50 | 64,56 | 64,50 | 64,56 | -0,83% | 5,00 |
| 31.01.2024 | 65,14 | 65,14 | 65,10 | 65,10 | -1,45% | 160,00 |
| 30.01.2024 | 65,72 | 66,06 | 65,72 | 66,06 | 0,09% | 72,00 |
| 29.01.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,39% | - |
| 26.01.2024 | 65,38 | 66,26 | 65,38 | 66,26 | 2,60% | 70,00 |
| 25.01.2024 | 64,58 | 64,58 | 64,58 | 64,58 | 0,12% | - |
| 24.01.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -1,65% | - |
| 23.01.2024 | 65,58 | 65,58 | 65,58 | 65,58 | 0,64% | - |
| 22.01.2024 | 64,80 | 65,16 | 64,80 | 65,16 | 1,65% | 1,00 |
| 19.01.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 1,62% | - |
| 18.01.2024 | 63,08 | 63,08 | 63,08 | 63,08 | 0,45% | - |
| 17.01.2024 | 62,86 | 62,86 | 62,80 | 62,80 | -0,51% | 182,00 |
| 16.01.2024 | 63,12 | 63,12 | 63,12 | 63,12 | -1,62% | - |
| 15.01.2024 | 64,44 | 64,44 | 64,16 | 64,16 | 0,06% | 49,00 |
| 12.01.2024 | 64,12 | 64,12 | 64,12 | 64,12 | -0,22% | - |
| 11.01.2024 | 64,84 | 64,84 | 64,26 | 64,26 | 1,61% | 71,00 |
| 10.01.2024 | 63,24 | 63,24 | 63,24 | 63,24 | -0,78% | - |
| 09.01.2024 | 63,58 | 63,74 | 63,58 | 63,74 | 0,79% | 100,00 |
| 08.01.2024 | 63,24 | 63,24 | 63,24 | 63,24 | -0,41% | - |
| 05.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,59% | - |
| 04.01.2024 | 63,88 | 63,88 | 63,88 | 63,88 | -0,47% | - |
| 03.01.2024 | 64,18 | 64,18 | 64,18 | 64,18 | -1,26% | - |
| 02.01.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,18% | - |
| 29.12.2023 | 64,88 | 64,88 | 64,88 | 64,88 | -0,28% | - |
| 28.12.2023 | 65,06 | 65,06 | 65,06 | 65,06 | 0,09% | - |
| 27.12.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 0,65% | 24,00 |
| 22.12.2023 | 64,58 | 64,58 | 64,58 | 64,58 | 0,40% | - |
| 21.12.2023 | 64,32 | 64,32 | 64,32 | 64,32 | -1,56% | - |
| 20.12.2023 | 65,98 | 66,00 | 65,34 | 65,34 | -0,24% | 361,00 |
| 19.12.2023 | 65,24 | 65,50 | 65,24 | 65,50 | 0,28% | 132,00 |
| 18.12.2023 | 64,80 | 65,38 | 64,80 | 65,32 | 0,18% | 260,00 |
| 15.12.2023 | 64,96 | 65,20 | 64,96 | 65,20 | -0,37% | 22,00 |
| 14.12.2023 | 65,34 | 65,50 | 65,34 | 65,44 | 0,40% | 41,00 |
| 13.12.2023 | 65,18 | 65,18 | 65,18 | 65,18 | 0,00% | - |
| 12.12.2023 | 65,16 | 65,18 | 65,10 | 65,18 | -0,91% | 200,00 |
| 11.12.2023 | 64,94 | 65,78 | 64,94 | 65,78 | 2,43% | 20,00 |
| 08.12.2023 | 64,22 | 64,22 | 64,22 | 64,22 | -0,25% | - |
| 07.12.2023 | 64,38 | 64,38 | 64,38 | 64,38 | -0,37% | - |
| 06.12.2023 | 64,38 | 64,62 | 64,38 | 64,62 | 1,06% | 90,00 |
| 05.12.2023 | 63,94 | 63,94 | 63,94 | 63,94 | 0,28% | - |
| 04.12.2023 | 63,76 | 63,76 | 63,76 | 63,76 | -0,06% | - |
| 01.12.2023 | 62,88 | 63,80 | 62,88 | 63,80 | 0,38% | 45,00 |
| 30.11.2023 | 63,56 | 63,56 | 63,56 | 63,56 | 0,70% | - |
| 29.11.2023 | 63,12 | 63,12 | 63,12 | 63,12 | 0,51% | - |