Börse:
58,300€
-1,50%
Echtzeit-Aktienkurs Amadeus IT Group SA
Bid:
58,160€
Ask:
58,440€
Aktienkurse zur Amadeus IT Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 59,31 | 59,70 | 58,22 | 58,51 | -1,22% | 660,00 |
| 15.04.2021 | 59,41 | 59,56 | 58,64 | 59,23 | -0,05% | - |
| 14.04.2021 | 58,60 | 59,64 | 58,36 | 59,26 | 1,44% | 410,00 |
| 13.04.2021 | 58,80 | 58,95 | 57,30 | 58,42 | -0,65% | 1.282,00 |
| 12.04.2021 | 59,02 | 59,72 | 58,24 | 58,80 | -0,83% | 268,00 |
| 09.04.2021 | 60,68 | 60,78 | 58,82 | 59,29 | -2,31% | - |
| 08.04.2021 | 60,41 | 60,72 | 59,89 | 60,69 | 0,75% | 100,00 |
| 07.04.2021 | 60,64 | 60,64 | 59,73 | 60,24 | -0,59% | 50,00 |
| 06.04.2021 | 61,17 | 61,28 | 60,04 | 60,60 | 0,07% | 143,00 |
| 01.04.2021 | 60,82 | 61,15 | 60,06 | 60,56 | -0,46% | 179,00 |
| 31.03.2021 | 60,62 | 61,20 | 60,05 | 60,84 | 0,21% | 232,00 |
| 30.03.2021 | 59,62 | 60,89 | 59,16 | 60,71 | 1,97% | 70,00 |
| 29.03.2021 | 59,33 | 60,14 | 58,58 | 59,54 | -0,42% | 120,00 |
| 26.03.2021 | 59,08 | 59,80 | 58,48 | 59,79 | 1,42% | 80,00 |
| 25.03.2021 | 57,88 | 59,01 | 57,40 | 58,95 | 2,04% | - |
| 24.03.2021 | 57,13 | 58,39 | 56,48 | 57,77 | 0,98% | 400,00 |
| 23.03.2021 | 58,37 | 58,64 | 56,71 | 57,21 | -2,51% | 611,00 |
| 22.03.2021 | 59,63 | 59,67 | 57,13 | 58,68 | -1,95% | 202,00 |
| 19.03.2021 | 61,86 | 61,90 | 59,69 | 59,85 | -3,20% | 100,00 |
| 18.03.2021 | 62,06 | 62,51 | 61,69 | 61,83 | 0,11% | 406,00 |
| 17.03.2021 | 61,96 | 62,23 | 60,96 | 61,76 | -0,45% | - |
| 16.03.2021 | 62,24 | 63,24 | 61,77 | 62,04 | -0,24% | 125,00 |
| 15.03.2021 | 63,69 | 63,96 | 61,86 | 62,19 | -2,48% | 890,00 |
| 12.03.2021 | 62,62 | 63,79 | 62,29 | 63,77 | 1,82% | 50,00 |
| 11.03.2021 | 61,14 | 62,84 | 61,08 | 62,63 | 2,71% | 50,00 |
| 10.03.2021 | 59,90 | 61,79 | 59,11 | 60,98 | 1,36% | 221,00 |
| 09.03.2021 | 60,39 | 60,68 | 59,59 | 60,16 | -0,10% | 5,00 |
| 08.03.2021 | 60,65 | 62,22 | 59,78 | 60,22 | -1,15% | 1.371,00 |
| 05.03.2021 | 60,84 | 61,31 | 59,06 | 60,92 | 0,28% | 425,00 |
| 04.03.2021 | 60,10 | 61,52 | 59,93 | 60,75 | 0,68% | 190,00 |
| 03.03.2021 | 62,45 | 62,96 | 60,14 | 60,34 | -2,74% | 175,00 |
| 02.03.2021 | 62,45 | 62,59 | 61,47 | 62,04 | -0,47% | 485,00 |
| 01.03.2021 | 59,37 | 62,48 | 58,09 | 62,33 | 5,64% | 422,00 |
| 26.02.2021 | 57,90 | 61,63 | 0,00 | 59,00 | 0,85% | 977,00 |
| 25.02.2021 | 60,83 | 61,54 | 58,32 | 58,50 | -3,53% | 843,00 |
| 24.02.2021 | 61,17 | 62,35 | 59,02 | 60,64 | 0,98% | 938,00 |
| 23.02.2021 | 56,45 | 60,78 | 56,44 | 60,05 | 6,53% | 2.107,00 |
| 22.02.2021 | 55,32 | 56,48 | 53,93 | 56,37 | 1,81% | 70,00 |
| 19.02.2021 | 53,33 | 55,61 | 53,09 | 55,37 | 3,77% | 96,00 |
| 18.02.2021 | 54,20 | 54,20 | 52,96 | 53,36 | -1,62% | 23,00 |
| 17.02.2021 | 55,59 | 55,61 | 53,78 | 54,24 | -2,32% | 127,00 |
| 16.02.2021 | 56,11 | 56,56 | 55,39 | 55,53 | -0,95% | 151,00 |
| 15.02.2021 | 54,45 | 56,11 | 54,38 | 56,06 | 3,17% | 30,00 |
| 12.02.2021 | 54,44 | 54,46 | 53,07 | 54,34 | -0,33% | 98,00 |
| 11.02.2021 | 54,87 | 55,50 | 53,75 | 54,52 | -0,49% | 19,00 |
| 10.02.2021 | 55,37 | 55,58 | 54,50 | 54,79 | -0,92% | - |
| 09.02.2021 | 56,16 | 56,20 | 54,99 | 55,30 | -1,71% | 950,00 |
| 08.02.2021 | 56,60 | 56,64 | 55,77 | 56,26 | -0,27% | 10,00 |
| 05.02.2021 | 55,63 | 56,65 | 55,49 | 56,41 | 1,57% | - |
| 04.02.2021 | 55,15 | 55,54 | 54,67 | 55,54 | 0,71% | 67,00 |
| 03.02.2021 | 54,91 | 55,96 | 54,68 | 55,15 | 0,53% | - |
| 02.02.2021 | 53,62 | 55,24 | 53,52 | 54,86 | 2,70% | - |
| 01.02.2021 | 52,98 | 54,05 | 52,86 | 53,42 | 1,75% | 130,00 |
| 29.01.2021 | 53,76 | 54,09 | 51,95 | 52,50 | -2,99% | 1.740,00 |
| 28.01.2021 | 53,66 | 54,80 | 53,01 | 54,12 | 0,69% | 10,00 |
| 27.01.2021 | 53,40 | 54,38 | 53,05 | 53,75 | 0,43% | 40,00 |
| 26.01.2021 | 52,16 | 53,77 | 51,95 | 53,52 | 2,06% | 100,00 |
| 25.01.2021 | 55,18 | 55,26 | 51,77 | 52,44 | -4,71% | 206,00 |
| 22.01.2021 | 55,16 | 55,18 | 53,72 | 55,03 | -0,52% | 246,00 |
| 21.01.2021 | 57,01 | 57,19 | 54,87 | 55,32 | -2,73% | 122,00 |
| 20.01.2021 | 56,27 | 57,29 | 56,03 | 56,87 | 0,99% | 388,00 |
| 19.01.2021 | 56,31 | 56,87 | 55,45 | 56,31 | 0,05% | 40,00 |
| 18.01.2021 | 56,25 | 56,67 | 55,74 | 56,28 | 0,14% | 140,00 |
| 15.01.2021 | 56,76 | 57,36 | 56,02 | 56,20 | -1,46% | 735,00 |
| 14.01.2021 | 57,25 | 57,31 | 56,53 | 57,03 | -0,09% | 145,00 |
| 13.01.2021 | 57,63 | 57,65 | 56,54 | 57,08 | -0,75% | 80,00 |
| 12.01.2021 | 56,43 | 57,54 | 56,39 | 57,51 | 1,99% | - |
| 11.01.2021 | 56,90 | 57,92 | 56,06 | 56,39 | -1,86% | 5,00 |
| 08.01.2021 | 57,51 | 57,63 | 56,52 | 57,46 | 0,37% | 70,00 |
| 07.01.2021 | 59,86 | 59,93 | 55,62 | 57,25 | -4,23% | 547,00 |
| 06.01.2021 | 58,61 | 60,09 | 57,52 | 59,78 | 2,17% | - |
| 05.01.2021 | 58,51 | 58,62 | 57,52 | 58,51 | 0,14% | - |
| 04.01.2021 | 59,88 | 61,04 | 57,36 | 58,43 | -3,66% | 62,00 |
| 30.12.2020 | 61,03 | 61,33 | 60,64 | 60,65 | -0,48% | 91,00 |
| 29.12.2020 | 60,76 | 61,40 | 60,68 | 60,94 | 0,81% | - |
| 28.12.2020 | 60,99 | 61,03 | 60,15 | 60,45 | 2,08% | 150,00 |
| 23.12.2020 | 58,27 | 59,65 | 58,25 | 59,22 | 1,58% | 44,00 |
| 22.12.2020 | 55,72 | 58,41 | 55,47 | 58,30 | 4,14% | 47,00 |
| 21.12.2020 | 58,15 | 58,15 | 54,22 | 55,98 | -3,57% | 606,00 |
| 18.12.2020 | 60,38 | 60,40 | 57,70 | 58,05 | -4,11% | - |
| 17.12.2020 | 59,51 | 60,57 | 58,57 | 60,54 | 1,94% | 101,00 |
| 16.12.2020 | 59,70 | 59,96 | 57,91 | 59,39 | -0,57% | - |
| 15.12.2020 | 59,91 | 60,17 | 58,83 | 59,73 | -0,07% | 20,00 |
| 14.12.2020 | 60,80 | 61,34 | 59,72 | 59,77 | -1,24% | - |
| 11.12.2020 | 61,40 | 61,46 | 59,48 | 60,52 | -1,37% | - |
| 10.12.2020 | 62,09 | 62,16 | 60,36 | 61,36 | -1,19% | 167,00 |
| 09.12.2020 | 63,63 | 63,65 | 60,72 | 62,10 | -2,08% | 80,00 |
| 08.12.2020 | 64,56 | 64,58 | 62,63 | 63,42 | -1,95% | 607,00 |
| 07.12.2020 | 63,62 | 64,72 | 63,23 | 64,68 | 1,32% | - |
| 04.12.2020 | 62,81 | 63,85 | 62,22 | 63,84 | 1,85% | - |
| 03.12.2020 | 60,88 | 63,06 | 60,88 | 62,68 | 2,89% | 545,00 |
| 02.12.2020 | 58,53 | 61,03 | 58,49 | 60,92 | 3,96% | - |
| 01.12.2020 | 58,62 | 59,32 | 58,06 | 58,60 | 0,67% | 8,00 |
| 30.11.2020 | 59,77 | 60,18 | 58,06 | 58,21 | -3,27% | 342,00 |
| 27.11.2020 | 60,69 | 60,98 | 59,71 | 60,18 | -0,56% | - |
| 26.11.2020 | 61,42 | 61,55 | 60,44 | 60,52 | -1,43% | 218,00 |
| 25.11.2020 | 60,70 | 61,85 | 60,40 | 61,40 | 1,22% | 55,00 |
| 24.11.2020 | 59,54 | 60,79 | 58,99 | 60,66 | 2,64% | 37,00 |
| 23.11.2020 | 59,35 | 60,15 | 58,41 | 59,10 | -0,10% | - |
| 20.11.2020 | 59,65 | 60,07 | 58,44 | 59,16 | -2,94% | 78,00 |