Börse:
57,010€
1,06%
Echtzeit-Aktienkurs Amadeus IT Group SA
Bid:
56,860€
Ask:
57,160€
Aktienkurse zur Amadeus IT Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 56,41 | 57,35 | 56,41 | 57,03 | 1,10% | 20,00 |
| 22.07.2021 | 55,69 | 57,05 | 55,67 | 56,41 | 1,37% | 130,00 |
| 21.07.2021 | 53,87 | 55,92 | 53,87 | 55,65 | 3,19% | - |
| 20.07.2021 | 53,05 | 54,05 | 52,88 | 53,93 | 1,74% | 59,00 |
| 19.07.2021 | 54,33 | 54,46 | 52,07 | 53,01 | -2,95% | 578,00 |
| 16.07.2021 | 54,52 | 56,25 | 54,41 | 54,62 | 0,04% | 250,00 |
| 15.07.2021 | 55,38 | 55,40 | 54,35 | 54,60 | -1,66% | 213,00 |
| 14.07.2021 | 55,14 | 55,74 | 54,23 | 55,52 | 0,54% | 728,00 |
| 13.07.2021 | 57,60 | 57,60 | 55,09 | 55,22 | -4,28% | 264,00 |
| 12.07.2021 | 57,63 | 57,78 | 56,46 | 57,69 | -0,16% | - |
| 09.07.2021 | 57,09 | 58,29 | 56,40 | 57,78 | 1,08% | 50,00 |
| 08.07.2021 | 58,64 | 58,71 | 56,40 | 57,16 | -2,92% | 340,00 |
| 07.07.2021 | 59,70 | 60,15 | 58,35 | 58,88 | -1,47% | 361,00 |
| 06.07.2021 | 59,66 | 60,12 | 59,14 | 59,76 | -0,02% | - |
| 05.07.2021 | 60,15 | 60,18 | 59,13 | 59,77 | -0,76% | - |
| 02.07.2021 | 59,70 | 60,27 | 59,29 | 60,23 | 0,72% | 6,00 |
| 01.07.2021 | 59,96 | 61,37 | 58,98 | 59,80 | -0,28% | 275,00 |
| 30.06.2021 | 59,27 | 59,99 | 58,70 | 59,97 | 1,01% | 18,00 |
| 29.06.2021 | 61,29 | 61,45 | 58,90 | 59,37 | -3,53% | 63,00 |
| 28.06.2021 | 64,16 | 64,16 | 61,12 | 61,54 | -4,14% | 890,00 |
| 25.06.2021 | 64,56 | 64,58 | 63,54 | 64,20 | -0,51% | - |
| 24.06.2021 | 63,72 | 65,15 | 63,69 | 64,53 | 1,38% | - |
| 23.06.2021 | 64,22 | 64,23 | 63,18 | 63,65 | -0,70% | - |
| 22.06.2021 | 63,26 | 64,17 | 62,15 | 64,10 | 1,31% | 74,00 |
| 21.06.2021 | 62,16 | 63,37 | 61,33 | 63,27 | 0,78% | 130,00 |
| 18.06.2021 | 64,00 | 64,06 | 62,35 | 62,78 | -2,07% | - |
| 17.06.2021 | 63,75 | 64,16 | 62,78 | 64,11 | 0,28% | 23,00 |
| 16.06.2021 | 64,69 | 64,78 | 63,00 | 63,93 | -1,40% | 50,00 |
| 15.06.2021 | 66,04 | 66,12 | 64,21 | 64,84 | -1,74% | 1.652,00 |
| 14.06.2021 | 65,89 | 66,62 | 65,26 | 65,99 | 0,09% | 2.727,00 |
| 11.06.2021 | 63,89 | 65,95 | 63,47 | 65,93 | 3,27% | 12,00 |
| 10.06.2021 | 64,69 | 64,71 | 63,02 | 63,84 | -1,39% | 810,00 |
| 09.06.2021 | 62,60 | 65,13 | 62,25 | 64,74 | 3,29% | 1.871,00 |
| 08.06.2021 | 62,44 | 62,75 | 61,62 | 62,68 | 0,19% | - |
| 07.06.2021 | 61,72 | 62,56 | 60,66 | 62,56 | 1,16% | - |
| 04.06.2021 | 62,40 | 62,61 | 61,46 | 61,84 | -0,96% | - |
| 03.06.2021 | 63,38 | 63,54 | 61,89 | 62,44 | -1,42% | 199,00 |
| 02.06.2021 | 62,07 | 63,61 | 61,98 | 63,34 | 2,10% | 115,00 |
| 01.06.2021 | 61,98 | 62,76 | 61,50 | 62,04 | 0,32% | 120,00 |
| 31.05.2021 | 62,00 | 62,35 | 61,72 | 61,84 | -0,39% | - |
| 28.05.2021 | 61,79 | 62,36 | 60,64 | 62,08 | 0,63% | - |
| 27.05.2021 | 61,41 | 61,92 | 61,01 | 61,69 | 0,46% | - |
| 26.05.2021 | 60,72 | 61,51 | 60,52 | 61,41 | 1,44% | 150,00 |
| 25.05.2021 | 61,22 | 61,27 | 60,29 | 60,54 | -0,90% | 20,00 |
| 24.05.2021 | 60,01 | 61,35 | 59,91 | 61,09 | 1,94% | - |
| 21.05.2021 | 59,68 | 60,01 | 58,85 | 59,93 | 0,45% | 100,00 |
| 20.05.2021 | 58,96 | 59,77 | 57,91 | 59,66 | 1,20% | 166,00 |
| 19.05.2021 | 59,59 | 59,65 | 57,88 | 58,95 | -1,37% | 50,00 |
| 18.05.2021 | 60,46 | 61,59 | 59,62 | 59,77 | -0,90% | 253,00 |
| 17.05.2021 | 61,98 | 62,14 | 60,08 | 60,31 | -2,80% | 805,00 |
| 14.05.2021 | 59,31 | 62,07 | 59,28 | 62,05 | 4,80% | 445,00 |
| 13.05.2021 | 58,60 | 59,32 | 56,97 | 59,21 | 0,80% | 904,00 |
| 12.05.2021 | 58,89 | 59,61 | 58,29 | 58,74 | -0,63% | 367,00 |
| 11.05.2021 | 58,89 | 59,69 | 57,43 | 59,11 | 0,00% | 348,00 |
| 10.05.2021 | 59,90 | 60,77 | 58,72 | 59,11 | -0,52% | 1.150,00 |
| 07.05.2021 | 57,28 | 59,84 | 57,22 | 59,42 | 3,66% | 110,00 |
| 06.05.2021 | 57,47 | 57,66 | 56,32 | 57,32 | -0,26% | - |
| 05.05.2021 | 57,65 | 58,15 | 56,88 | 57,47 | 0,00% | 37,00 |
| 04.05.2021 | 58,48 | 60,05 | 56,87 | 57,47 | -2,00% | 240,00 |
| 03.05.2021 | 57,01 | 59,14 | 56,95 | 58,64 | 2,52% | 647,00 |
| 30.04.2021 | 58,33 | 58,49 | 57,02 | 57,20 | -2,17% | - |
| 29.04.2021 | 58,60 | 59,29 | 57,77 | 58,47 | -0,02% | 40,00 |
| 28.04.2021 | 59,41 | 59,58 | 58,15 | 58,48 | -1,57% | 178,00 |
| 27.04.2021 | 60,00 | 60,02 | 58,50 | 59,41 | -0,82% | 134,00 |
| 26.04.2021 | 59,08 | 60,23 | 58,43 | 59,90 | 2,15% | - |
| 23.04.2021 | 58,49 | 59,11 | 57,68 | 58,64 | 0,33% | 183,00 |
| 22.04.2021 | 57,94 | 58,92 | 57,56 | 58,45 | 0,71% | 789,00 |
| 21.04.2021 | 56,60 | 58,09 | 55,90 | 58,04 | 2,56% | 988,00 |
| 20.04.2021 | 59,29 | 59,37 | 55,94 | 56,59 | -4,44% | - |
| 19.04.2021 | 58,31 | 59,44 | 58,18 | 59,22 | 1,23% | 680,00 |
| 16.04.2021 | 59,31 | 59,70 | 58,22 | 58,50 | -1,23% | 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 |