Börse:
53,750€
7,82%
Echtzeit-Aktienkurs Amadeus IT Group SA
Bid:
53,660€
Ask:
53,840€
Aktienkurse zur Amadeus IT Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 50,24 | 54,53 | 50,00 | 53,76 | 7,84% | 1.121,00 |
| 04.06.2020 | 50,35 | 50,54 | 49,39 | 49,85 | -1,19% | 60,00 |
| 03.06.2020 | 49,31 | 50,59 | 48,14 | 50,45 | 2,76% | 802,00 |
| 02.06.2020 | 48,43 | 50,05 | 48,30 | 49,10 | 1,79% | 1.754,00 |
| 01.06.2020 | 47,42 | 49,16 | 47,17 | 48,23 | 1,74% | 86,00 |
| 29.05.2020 | 48,14 | 48,46 | 46,77 | 47,41 | -1,38% | 1.120,00 |
| 28.05.2020 | 51,06 | 51,65 | 47,99 | 48,07 | -5,04% | 707,00 |
| 27.05.2020 | 47,89 | 50,69 | 47,41 | 50,62 | 6,67% | 3.477,00 |
| 26.05.2020 | 46,44 | 47,95 | 46,03 | 47,46 | 3,13% | 1.097,00 |
| 25.05.2020 | 44,20 | 46,63 | 44,19 | 46,02 | 4,39% | 3.962,00 |
| 22.05.2020 | 43,83 | 44,67 | 42,63 | 44,08 | -0,24% | 917,00 |
| 21.05.2020 | 43,38 | 44,75 | 42,17 | 44,19 | 1,14% | - |
| 20.05.2020 | 42,39 | 44,07 | 41,45 | 43,69 | 3,49% | 504,00 |
| 19.05.2020 | 40,30 | 42,80 | 40,27 | 42,22 | 4,79% | 3.223,00 |
| 18.05.2020 | 36,01 | 40,42 | 35,72 | 40,29 | 13,16% | 1.734,00 |
| 15.05.2020 | 37,63 | 38,04 | 35,31 | 35,60 | -5,42% | 129,00 |
| 14.05.2020 | 36,98 | 37,68 | 34,91 | 37,64 | 0,87% | 1.944,00 |
| 13.05.2020 | 38,40 | 39,29 | 0,00 | 37,32 | -2,11% | 471,00 |
| 12.05.2020 | 39,50 | 40,67 | 37,45 | 38,12 | -3,54% | 322,00 |
| 11.05.2020 | 42,00 | 42,00 | 38,81 | 39,52 | -3,70% | 3.272,00 |
| 08.05.2020 | 39,92 | 41,61 | 39,57 | 41,04 | 3,73% | 5,00 |
| 07.05.2020 | 39,45 | 39,93 | 39,14 | 39,57 | 1,05% | 224,00 |
| 06.05.2020 | 40,51 | 40,93 | 39,14 | 39,16 | -2,68% | 619,00 |
| 05.05.2020 | 42,41 | 42,48 | 40,08 | 40,24 | -4,66% | 248,00 |
| 04.05.2020 | 43,24 | 43,99 | 41,39 | 42,20 | -3,55% | 172,00 |
| 30.04.2020 | 44,02 | 44,79 | 42,93 | 43,76 | 0,48% | - |
| 29.04.2020 | 43,45 | 44,09 | 42,11 | 43,55 | 1,47% | - |
| 28.04.2020 | 43,14 | 43,46 | 42,78 | 42,92 | -1,04% | - |
| 27.04.2020 | 43,68 | 44,21 | 42,61 | 43,37 | 0,41% | - |
| 24.04.2020 | 42,37 | 43,31 | 41,61 | 43,19 | 1,29% | 1,00 |
| 23.04.2020 | 43,22 | 43,70 | 42,27 | 42,64 | -1,24% | 250,00 |
| 22.04.2020 | 43,78 | 44,27 | 42,70 | 43,18 | -0,85% | - |
| 21.04.2020 | 45,80 | 46,60 | 43,27 | 43,55 | -5,63% | 20,00 |
| 20.04.2020 | 46,73 | 47,15 | 45,46 | 46,15 | -0,99% | 122,00 |
| 17.04.2020 | 47,29 | 49,04 | 45,94 | 46,61 | 1,81% | 71,00 |
| 16.04.2020 | 46,21 | 47,40 | 45,17 | 45,78 | -0,19% | 262,00 |
| 15.04.2020 | 50,74 | 51,29 | 45,23 | 45,86 | -9,95% | 395,00 |
| 14.04.2020 | 49,86 | 52,17 | 49,69 | 50,93 | 2,40% | - |
| 09.04.2020 | 48,78 | 49,91 | 47,90 | 49,74 | 2,44% | - |
| 08.04.2020 | 48,31 | 48,83 | 47,14 | 48,55 | 1,44% | 19,00 |
| 07.04.2020 | 45,83 | 49,04 | 45,52 | 47,86 | 5,92% | 138,00 |
| 06.04.2020 | 43,49 | 45,35 | 40,98 | 45,19 | 7,93% | 60,00 |
| 03.04.2020 | 40,17 | 42,62 | 39,42 | 41,87 | 1,86% | 105,00 |
| 02.04.2020 | 42,46 | 42,78 | 39,53 | 41,10 | -1,31% | 243,00 |
| 01.04.2020 | 41,80 | 43,39 | 41,51 | 41,65 | -2,63% | 129,00 |
| 31.03.2020 | 44,11 | 47,08 | 42,53 | 42,77 | -3,04% | 175,00 |
| 30.03.2020 | 44,65 | 45,33 | 41,37 | 44,11 | 1,25% | 50,00 |
| 27.03.2020 | 46,40 | 46,59 | 42,76 | 43,57 | -7,85% | - |
| 26.03.2020 | 45,31 | 47,39 | 44,88 | 47,28 | 2,74% | - |
| 25.03.2020 | 42,73 | 48,70 | 40,75 | 46,02 | 8,64% | 21,00 |
| 24.03.2020 | 41,53 | 43,97 | 39,49 | 42,36 | 5,74% | 102,00 |
| 23.03.2020 | 38,74 | 42,19 | 38,12 | 40,06 | 2,08% | - |
| 20.03.2020 | 44,51 | 49,72 | 39,13 | 39,24 | -9,21% | 1,00 |
| 19.03.2020 | 39,56 | 43,61 | 36,97 | 43,22 | 7,79% | 338,00 |
| 18.03.2020 | 42,71 | 42,98 | 37,77 | 40,10 | -8,68% | - |
| 17.03.2020 | 45,35 | 45,35 | 42,85 | 43,91 | 5,21% | - |
| 16.03.2020 | 45,06 | 45,08 | 41,63 | 41,73 | -17,50% | - |
| 13.03.2020 | 47,25 | 50,60 | 46,87 | 50,58 | 16,64% | 10,00 |
| 12.03.2020 | 42,87 | 45,81 | 42,77 | 43,37 | -13,92% | 25,00 |
| 11.03.2020 | 52,71 | 53,13 | 49,98 | 50,38 | -6,23% | 24,00 |
| 10.03.2020 | 52,57 | 53,80 | 51,98 | 53,73 | 1,38% | 100,00 |
| 09.03.2020 | 54,06 | 55,60 | 53,00 | 53,00 | -5,58% | - |
| 06.03.2020 | 57,70 | 58,09 | 55,12 | 56,13 | -3,80% | 110,00 |
| 05.03.2020 | 61,32 | 61,38 | 57,93 | 58,35 | -5,80% | 137,00 |
| 04.03.2020 | 62,68 | 62,93 | 60,19 | 61,94 | -0,24% | - |
| 03.03.2020 | 63,27 | 64,67 | 61,35 | 62,09 | -2,71% | - |
| 02.03.2020 | 63,87 | 66,30 | 61,71 | 63,82 | 0,44% | 100,00 |
| 28.02.2020 | 59,71 | 66,87 | 58,28 | 63,54 | 3,74% | 31,00 |
| 27.02.2020 | 62,54 | 62,75 | 60,42 | 61,25 | -2,85% | 83,00 |
| 26.02.2020 | 63,34 | 64,71 | 61,97 | 63,05 | -0,16% | 53,00 |
| 25.02.2020 | 67,16 | 67,44 | 63,00 | 63,15 | -5,27% | 47,00 |
| 24.02.2020 | 70,07 | 70,12 | 66,60 | 66,66 | -6,21% | 25,00 |
| 21.02.2020 | 72,05 | 72,07 | 70,51 | 71,07 | -1,85% | 4,00 |
| 20.02.2020 | 72,99 | 73,39 | 71,80 | 72,41 | -0,75% | 30,00 |
| 19.02.2020 | 73,10 | 73,26 | 72,55 | 72,96 | 0,00% | 2,00 |
| 18.02.2020 | 72,73 | 73,43 | 72,06 | 72,96 | 0,23% | 5,00 |
| 17.02.2020 | 72,81 | 73,26 | 72,32 | 72,79 | 0,14% | 7,00 |
| 14.02.2020 | 72,99 | 73,70 | 72,47 | 72,69 | -0,23% | - |
| 13.02.2020 | 74,17 | 74,17 | 71,84 | 72,86 | -1,99% | - |
| 12.02.2020 | 74,29 | 74,42 | 73,57 | 74,34 | 0,23% | - |
| 11.02.2020 | 74,19 | 74,52 | 73,71 | 74,17 | 0,38% | 15,00 |
| 10.02.2020 | 73,16 | 74,09 | 73,04 | 73,89 | 1,12% | 2,00 |
| 07.02.2020 | 74,60 | 74,71 | 72,93 | 73,07 | -2,01% | - |
| 06.02.2020 | 74,63 | 74,89 | 73,55 | 74,57 | 0,38% | - |
| 05.02.2020 | 74,48 | 75,54 | 73,59 | 74,29 | -0,27% | 1,00 |
| 04.02.2020 | 72,74 | 74,73 | 72,60 | 74,49 | 3,11% | 102,00 |
| 03.02.2020 | 70,99 | 72,72 | 70,78 | 72,24 | 2,25% | 55,00 |
| 31.01.2020 | 71,97 | 72,22 | 70,46 | 70,65 | -1,87% | 86,00 |
| 30.01.2020 | 73,44 | 73,44 | 70,93 | 72,00 | -2,16% | 126,00 |
| 29.01.2020 | 74,14 | 74,91 | 73,08 | 73,59 | -0,50% | 25,00 |
| 28.01.2020 | 73,32 | 74,34 | 72,40 | 73,96 | 1,37% | - |
| 27.01.2020 | 76,79 | 76,87 | 72,79 | 72,96 | -5,53% | 40,00 |
| 24.01.2020 | 76,11 | 77,74 | 76,07 | 77,23 | 1,56% | 8,00 |
| 23.01.2020 | 77,54 | 77,64 | 75,38 | 76,04 | -2,06% | 1,00 |
| 22.01.2020 | 77,79 | 77,92 | 77,21 | 77,64 | 0,31% | - |
| 21.01.2020 | 78,01 | 78,15 | 76,53 | 77,40 | -0,95% | 13,00 |
| 20.01.2020 | 78,60 | 78,60 | 77,56 | 78,14 | -0,47% | - |
| 17.01.2020 | 77,08 | 78,82 | 77,04 | 78,51 | 1,82% | 1,00 |
| 16.01.2020 | 76,14 | 77,11 | 75,81 | 77,11 | 1,47% | 4,00 |
| 15.01.2020 | 74,72 | 76,15 | 74,69 | 75,99 | 0,89% | 75,00 |