Börse:
56,190€
-1,47%
Echtzeit-Aktienkurs Amadeus IT Group SA
Bid:
56,020€
Ask:
56,360€
Aktienkurse zur Amadeus IT Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2020 | 59,99 | 60,97 | 58,49 | 60,95 | 1,77% | 80,00 |
| 18.11.2020 | 58,24 | 60,53 | 57,59 | 59,89 | 2,46% | 17,00 |
| 17.11.2020 | 58,03 | 58,85 | 56,97 | 58,45 | 0,59% | 100,00 |
| 16.11.2020 | 57,88 | 59,49 | 56,87 | 58,11 | 0,99% | - |
| 13.11.2020 | 56,01 | 57,65 | 55,07 | 57,54 | 2,79% | - |
| 12.11.2020 | 59,11 | 59,21 | 55,74 | 55,98 | -5,85% | 49,00 |
| 11.11.2020 | 59,65 | 60,05 | 57,35 | 59,46 | -0,07% | 202,00 |
| 10.11.2020 | 54,18 | 59,50 | 54,16 | 59,50 | 9,27% | 926,00 |
| 09.11.2020 | 47,88 | 57,02 | 47,85 | 54,45 | 14,85% | 1.154,00 |
| 06.11.2020 | 46,47 | 47,95 | 45,51 | 47,41 | 2,07% | - |
| 05.11.2020 | 43,95 | 46,55 | 43,95 | 46,45 | 5,98% | 121,00 |
| 04.11.2020 | 42,81 | 44,43 | 41,36 | 43,83 | 2,42% | - |
| 03.11.2020 | 41,03 | 43,65 | 41,00 | 42,80 | 4,70% | 338,00 |
| 02.11.2020 | 41,05 | 41,25 | 39,43 | 40,88 | -0,67% | 150,00 |
| 30.10.2020 | 40,89 | 41,22 | 40,21 | 41,15 | 0,22% | - |
| 29.10.2020 | 40,51 | 41,40 | 39,08 | 41,06 | 2,29% | 230,00 |
| 28.10.2020 | 42,29 | 42,30 | 39,93 | 40,14 | -5,17% | - |
| 27.10.2020 | 45,65 | 45,68 | 42,33 | 42,33 | -7,04% | 70,00 |
| 26.10.2020 | 46,38 | 46,43 | 45,09 | 45,54 | -2,56% | 100,00 |
| 23.10.2020 | 46,00 | 46,76 | 45,55 | 46,73 | 1,52% | 23,00 |
| 22.10.2020 | 45,92 | 46,11 | 45,10 | 46,03 | -0,15% | - |
| 21.10.2020 | 47,85 | 47,94 | 46,05 | 46,10 | -3,31% | - |
| 20.10.2020 | 46,99 | 48,06 | 46,95 | 47,68 | 1,71% | - |
| 19.10.2020 | 47,24 | 48,32 | 46,81 | 46,88 | -0,49% | 50,00 |
| 16.10.2020 | 47,24 | 47,69 | 46,87 | 47,11 | -0,30% | 10,00 |
| 15.10.2020 | 47,07 | 47,37 | 46,17 | 47,25 | 0,14% | 110,00 |
| 14.10.2020 | 48,26 | 48,52 | 47,11 | 47,19 | -2,09% | 95,00 |
| 13.10.2020 | 49,47 | 49,48 | 47,96 | 48,19 | -2,53% | 200,00 |
| 12.10.2020 | 50,30 | 50,48 | 49,16 | 49,44 | -1,92% | 22,00 |
| 09.10.2020 | 50,56 | 50,72 | 49,55 | 50,41 | 0,00% | 635,00 |
| 08.10.2020 | 48,37 | 50,56 | 48,30 | 50,41 | 4,56% | 230,00 |
| 07.10.2020 | 47,73 | 48,41 | 46,74 | 48,21 | 1,41% | - |
| 06.10.2020 | 47,13 | 48,60 | 46,74 | 47,54 | 0,98% | 3.989,00 |
| 05.10.2020 | 46,71 | 47,19 | 46,27 | 47,08 | 1,45% | 108,00 |
| 02.10.2020 | 46,48 | 46,69 | 45,52 | 46,41 | -1,09% | - |
| 01.10.2020 | 48,09 | 48,20 | 46,47 | 46,92 | -1,76% | - |
| 30.09.2020 | 47,47 | 48,19 | 46,75 | 47,76 | -0,07% | - |
| 29.09.2020 | 47,87 | 48,28 | 47,20 | 47,79 | 0,23% | - |
| 28.09.2020 | 46,11 | 47,83 | 45,56 | 47,68 | 4,17% | - |
| 25.09.2020 | 45,26 | 45,85 | 44,16 | 45,77 | 1,47% | 87,00 |
| 24.09.2020 | 45,16 | 45,79 | 44,24 | 45,11 | -0,74% | 50,00 |
| 23.09.2020 | 46,45 | 46,94 | 45,36 | 45,44 | -1,76% | 113,00 |
| 22.09.2020 | 47,65 | 47,74 | 45,07 | 46,26 | -3,09% | 7,00 |
| 21.09.2020 | 50,96 | 50,98 | 46,82 | 47,73 | -6,58% | 692,00 |
| 18.09.2020 | 51,31 | 51,63 | 50,80 | 51,09 | -0,41% | 55,00 |
| 17.09.2020 | 49,81 | 51,57 | 49,17 | 51,30 | 2,23% | - |
| 16.09.2020 | 50,12 | 50,63 | 49,15 | 50,18 | 0,23% | - |
| 15.09.2020 | 50,09 | 50,48 | 49,13 | 50,07 | 0,21% | 40,00 |
| 14.09.2020 | 49,07 | 50,40 | 48,76 | 49,96 | 2,67% | 146,00 |
| 11.09.2020 | 49,31 | 49,43 | 48,28 | 48,66 | -0,72% | 107,00 |
| 10.09.2020 | 49,83 | 49,92 | 48,86 | 49,02 | -1,38% | - |
| 09.09.2020 | 49,30 | 50,07 | 49,02 | 49,70 | 1,12% | - |
| 08.09.2020 | 50,95 | 51,29 | 49,10 | 49,15 | -3,29% | 1.484,00 |
| 07.09.2020 | 50,85 | 51,46 | 50,58 | 50,82 | -0,06% | 116,00 |
| 04.09.2020 | 49,52 | 51,40 | 49,37 | 50,85 | 2,77% | 892,00 |
| 03.09.2020 | 49,90 | 51,41 | 49,15 | 49,48 | -0,90% | 1.778,00 |
| 02.09.2020 | 47,95 | 50,19 | 47,68 | 49,93 | 4,39% | 290,00 |
| 01.09.2020 | 47,44 | 47,95 | 46,71 | 47,83 | 1,08% | 1.015,00 |
| 31.08.2020 | 49,17 | 49,48 | 46,89 | 47,32 | -3,51% | 60,00 |
| 28.08.2020 | 48,84 | 49,10 | 47,87 | 49,04 | 0,59% | 213,00 |
| 27.08.2020 | 48,45 | 49,02 | 47,87 | 48,75 | 0,56% | 3.675,00 |
| 26.08.2020 | 47,79 | 48,53 | 46,98 | 48,48 | 1,28% | 660,00 |
| 25.08.2020 | 45,68 | 47,98 | 45,57 | 47,87 | 5,17% | 246,00 |