Börse:
46,090€
-3,33%
Echtzeit-Aktienkurs Amadeus IT Group SA
Bid:
46,010€
Ask:
46,170€
Aktienkurse zur Amadeus IT Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.08.2020 | 45,01 | 45,54 | 44,72 | 45,51 | 1,38% | 198,00 |
| 21.08.2020 | 44,17 | 44,91 | 43,67 | 44,89 | 1,77% | 310,00 |
| 20.08.2020 | 43,94 | 44,34 | 43,50 | 44,11 | -0,10% | 50,00 |
| 19.08.2020 | 45,08 | 45,22 | 44,02 | 44,16 | -2,02% | 318,00 |
| 18.08.2020 | 45,20 | 45,66 | 44,61 | 45,07 | -0,32% | 65,00 |
| 17.08.2020 | 46,49 | 46,58 | 45,01 | 45,21 | -2,75% | 148,00 |
| 14.08.2020 | 48,14 | 48,18 | 46,37 | 46,49 | -3,25% | 383,00 |
| 13.08.2020 | 48,42 | 48,89 | 47,69 | 48,05 | -0,87% | 722,00 |
| 12.08.2020 | 48,32 | 48,58 | 47,62 | 48,47 | 0,56% | 73,00 |
| 11.08.2020 | 45,96 | 48,63 | 45,90 | 48,20 | 5,16% | 569,00 |
| 10.08.2020 | 45,17 | 45,85 | 44,42 | 45,84 | 1,82% | 125,00 |
| 07.08.2020 | 45,36 | 45,39 | 43,90 | 45,02 | -0,96% | - |
| 06.08.2020 | 44,63 | 45,88 | 43,78 | 45,45 | 1,92% | 47,00 |
| 05.08.2020 | 42,19 | 44,60 | 42,04 | 44,60 | 5,98% | 134,00 |
| 04.08.2020 | 43,16 | 44,49 | 41,71 | 42,08 | -2,34% | 61,00 |
| 03.08.2020 | 42,88 | 43,32 | 40,72 | 43,09 | 0,57% | 121,00 |
| 31.07.2020 | 43,85 | 44,42 | 42,19 | 42,85 | -1,92% | 449,00 |
| 30.07.2020 | 45,40 | 45,42 | 42,70 | 43,69 | -3,89% | 598,00 |
| 29.07.2020 | 45,62 | 46,18 | 45,16 | 45,46 | -0,59% | 10,00 |
| 28.07.2020 | 45,15 | 45,96 | 44,69 | 45,73 | 1,39% | 210,00 |
| 27.07.2020 | 46,47 | 46,54 | 44,07 | 45,10 | -2,79% | 450,00 |
| 24.07.2020 | 45,49 | 46,61 | 45,13 | 46,40 | 1,31% | 6,00 |
| 23.07.2020 | 46,75 | 46,94 | 45,68 | 45,80 | -2,07% | 111,00 |
| 22.07.2020 | 47,71 | 48,03 | 46,02 | 46,77 | -2,00% | 43,00 |
| 21.07.2020 | 48,30 | 49,47 | 47,57 | 47,72 | -0,62% | 255,00 |
| 20.07.2020 | 47,27 | 48,12 | 46,62 | 48,02 | 1,22% | 126,00 |
| 17.07.2020 | 47,51 | 47,63 | 46,29 | 47,44 | -0,20% | - |
| 16.07.2020 | 49,50 | 49,85 | 47,33 | 47,54 | -4,28% | 1.945,00 |
| 15.07.2020 | 47,30 | 49,95 | 46,60 | 49,66 | 5,77% | 100,00 |
| 14.07.2020 | 48,28 | 48,47 | 45,86 | 46,95 | -2,58% | 254,00 |
| 13.07.2020 | 46,53 | 48,92 | 46,27 | 48,20 | 4,84% | 90,00 |
| 10.07.2020 | 45,14 | 45,99 | 44,58 | 45,97 | 1,04% | - |
| 09.07.2020 | 47,40 | 47,89 | 44,93 | 45,50 | -4,05% | 77,00 |
| 08.07.2020 | 48,41 | 48,57 | 47,02 | 47,42 | -1,81% | 15,00 |
| 07.07.2020 | 48,80 | 48,80 | 47,70 | 48,29 | -1,02% | 45,00 |
| 06.07.2020 | 48,65 | 50,14 | 48,17 | 48,79 | 1,10% | 274,00 |
| 03.07.2020 | 49,23 | 49,85 | 47,77 | 48,26 | -1,98% | 224,00 |
| 02.07.2020 | 46,98 | 49,70 | 46,97 | 49,24 | 4,80% | 434,00 |
| 01.07.2020 | 46,65 | 47,54 | 44,64 | 46,98 | 0,32% | 453,00 |
| 30.06.2020 | 47,30 | 47,34 | 45,67 | 46,83 | -1,09% | 201,00 |
| 29.06.2020 | 46,32 | 48,11 | 46,25 | 47,35 | 2,19% | 65,00 |
| 26.06.2020 | 47,14 | 47,97 | 46,27 | 46,33 | -1,87% | 100,00 |
| 25.06.2020 | 46,75 | 47,23 | 45,07 | 47,22 | 0,81% | 157,00 |
| 24.06.2020 | 49,46 | 50,56 | 46,61 | 46,84 | -5,35% | 430,00 |
| 23.06.2020 | 49,25 | 50,72 | 49,06 | 49,48 | 0,35% | 150,00 |
| 22.06.2020 | 49,54 | 50,37 | 48,03 | 49,31 | -1,12% | 82,00 |
| 19.06.2020 | 50,54 | 51,57 | 49,84 | 49,87 | -1,28% | 967,00 |
| 18.06.2020 | 50,71 | 51,38 | 49,09 | 50,51 | -0,79% | 29,00 |
| 17.06.2020 | 49,94 | 51,31 | 48,94 | 50,91 | 1,74% | 103,00 |
| 16.06.2020 | 49,89 | 51,54 | 48,98 | 50,04 | 1,92% | 286,00 |
| 15.06.2020 | 47,10 | 49,37 | 46,66 | 49,10 | 0,94% | 1,00 |
| 12.06.2020 | 48,07 | 49,94 | 47,66 | 48,64 | 2,26% | 500,00 |
| 11.06.2020 | 50,62 | 50,62 | 47,34 | 47,57 | -7,30% | 330,00 |
| 10.06.2020 | 52,44 | 53,85 | 51,03 | 51,31 | -1,78% | 2,00 |
| 09.06.2020 | 54,36 | 54,71 | 51,27 | 52,24 | -3,99% | 268,00 |
| 08.06.2020 | 54,04 | 54,70 | 52,88 | 54,41 | 1,21% | 480,00 |
| 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 |