80,310€
-0,34%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 80,86 | 81,27 | 79,67 | 80,05 | -1,26% | - |
| 24.04.2024 | 80,26 | 81,54 | 80,08 | 81,07 | 0,21% | - |
| 23.04.2024 | 81,03 | 81,25 | 79,87 | 80,90 | -0,15% | - |
| 22.04.2024 | 80,91 | 82,05 | 80,66 | 81,02 | 0,25% | - |
| 19.04.2024 | 79,67 | 80,99 | 79,35 | 80,82 | 1,05% | - |
| 18.04.2024 | 79,66 | 80,22 | 79,32 | 79,98 | 0,45% | - |
| 17.04.2024 | 79,93 | 80,70 | 79,54 | 79,62 | -0,33% | - |
| 16.04.2024 | 80,01 | 81,09 | 79,69 | 79,88 | -0,16% | - |
| 15.04.2024 | 80,65 | 81,24 | 79,58 | 80,01 | -0,66% | - |
| 12.04.2024 | 81,60 | 82,14 | 80,48 | 80,54 | -1,06% | - |
| 11.04.2024 | 81,19 | 81,88 | 81,03 | 81,40 | 0,26% | - |
| 10.04.2024 | 81,63 | 81,76 | 81,09 | 81,19 | -0,53% | - |
| 09.04.2024 | 80,43 | 81,62 | 80,26 | 81,62 | 1,49% | 62,00 |
| 08.04.2024 | 81,05 | 82,59 | 80,42 | 80,42 | -0,78% | - |
| 05.04.2024 | 81,46 | 82,55 | 80,69 | 81,05 | -0,36% | - |
| 04.04.2024 | 82,30 | 83,46 | 81,29 | 81,34 | -1,12% | - |
| 03.04.2024 | 82,88 | 84,20 | 82,08 | 82,26 | -1,02% | - |
| 02.04.2024 | 84,04 | 84,12 | 82,62 | 83,11 | 1,06% | - |
| 28.03.2024 | 82,98 | 84,08 | 81,32 | 82,24 | -1,01% | - |
| 27.03.2024 | 82,75 | 83,58 | 81,73 | 83,08 | 0,05% | - |
| 26.03.2024 | 82,62 | 84,14 | 82,45 | 83,04 | 0,44% | - |
| 25.03.2024 | 83,44 | 84,96 | 81,87 | 82,68 | -1,10% | - |
| 22.03.2024 | 85,57 | 85,97 | 82,28 | 83,60 | 0,65% | - |
| 21.03.2024 | 84,74 | 85,57 | 83,06 | 83,06 | 19,22% | - |
| 20.03.2024 | 84,54 | 85,32 | 69,66 | 69,67 | -17,58% | - |
| 19.03.2024 | 83,78 | 85,14 | 77,55 | 84,53 | 20,77% | - |
| 18.03.2024 | 84,74 | 84,88 | 69,99 | 69,99 | -14,47% | - |
| 15.03.2024 | 85,35 | 85,49 | 81,80 | 81,83 | -4,16% | - |
| 14.03.2024 | 85,59 | 86,02 | 82,20 | 85,38 | 0,11% | - |
| 13.03.2024 | 85,39 | 85,67 | 77,58 | 85,29 | 0,33% | - |
| 12.03.2024 | 85,09 | 87,32 | 77,06 | 85,01 | 1,23% | - |
| 11.03.2024 | 84,71 | 86,22 | 69,66 | 83,98 | -1,00% | - |
| 08.03.2024 | 85,42 | 85,81 | 84,79 | 84,83 | -0,80% | - |
| 07.03.2024 | 83,91 | 85,76 | 83,85 | 85,51 | 1,76% | 432,00 |
| 06.03.2024 | 83,58 | 84,67 | 83,56 | 84,03 | 0,54% | - |
| 05.03.2024 | 84,12 | 85,20 | 83,41 | 83,58 | -1,58% | - |
| 04.03.2024 | 83,95 | 85,19 | 83,72 | 84,92 | 0,95% | 317,00 |
| 01.03.2024 | 84,48 | 84,68 | 83,88 | 84,12 | -0,28% | 20,00 |
| 29.02.2024 | 84,03 | 84,56 | 83,72 | 84,36 | 0,38% | - |
| 28.02.2024 | 84,72 | 84,81 | 83,77 | 84,04 | -0,67% | - |
| 27.02.2024 | 84,01 | 84,74 | 83,86 | 84,61 | 0,68% | - |
| 26.02.2024 | 84,65 | 84,89 | 84,01 | 84,04 | -0,91% | - |
| 23.02.2024 | 84,13 | 85,01 | 84,00 | 84,81 | 0,80% | - |
| 22.02.2024 | 82,84 | 86,35 | 82,68 | 84,14 | 1,56% | - |
| 21.02.2024 | 83,04 | 84,17 | 82,44 | 82,85 | -0,34% | - |
| 20.02.2024 | 84,51 | 85,52 | 82,95 | 83,13 | -1,78% | - |
| 19.02.2024 | 84,61 | 84,79 | 84,55 | 84,64 | 0,00% | - |
| 16.02.2024 | 84,56 | 85,41 | 84,33 | 84,64 | 0,05% | 2,00 |
| 15.02.2024 | 83,72 | 84,90 | 83,35 | 84,60 | 0,25% | - |
| 14.02.2024 | 82,06 | 84,49 | 82,06 | 84,39 | 2,83% | - |
| 13.02.2024 | 83,16 | 83,24 | 81,84 | 82,07 | -1,41% | - |
| 12.02.2024 | 83,13 | 83,97 | 82,36 | 83,24 | 0,00% | - |
| 09.02.2024 | 82,98 | 83,76 | 82,94 | 83,24 | 0,26% | - |
| 08.02.2024 | 84,39 | 84,71 | 82,94 | 83,02 | -1,64% | - |
| 07.02.2024 | 86,17 | 87,17 | 84,28 | 84,40 | -2,08% | - |
| 06.02.2024 | 85,77 | 86,77 | 85,45 | 86,19 | 0,34% | - |
| 05.02.2024 | 85,69 | 86,22 | 85,50 | 85,90 | 0,26% | - |
| 02.02.2024 | 85,20 | 86,15 | 85,01 | 85,68 | 0,48% | - |
| 01.02.2024 | 84,95 | 85,41 | 84,31 | 85,27 | 0,52% | - |
| 31.01.2024 | 85,42 | 85,55 | 84,58 | 84,83 | -0,70% | - |
| 30.01.2024 | 85,41 | 85,94 | 84,61 | 85,43 | 0,06% | - |
| 29.01.2024 | 84,61 | 85,69 | 84,60 | 85,38 | 0,49% | - |
| 26.01.2024 | 85,07 | 85,80 | 84,80 | 84,96 | -0,29% | - |
| 25.01.2024 | 84,44 | 86,03 | 84,44 | 85,21 | 0,06% | - |
| 24.01.2024 | 85,70 | 85,77 | 84,36 | 85,16 | -0,64% | - |
| 23.01.2024 | 85,62 | 86,60 | 85,34 | 85,71 | -0,07% | 87,00 |
| 22.01.2024 | 85,04 | 86,14 | 84,66 | 85,77 | 0,83% | - |
| 19.01.2024 | 83,65 | 85,18 | 83,65 | 85,06 | 1,54% | - |
| 18.01.2024 | 82,68 | 84,12 | 81,01 | 83,77 | 0,93% | - |
| 17.01.2024 | 82,74 | 83,49 | 82,64 | 83,00 | -0,14% | - |
| 16.01.2024 | 83,49 | 83,89 | 81,74 | 83,12 | -0,35% | - |
| 15.01.2024 | 83,40 | 83,52 | 83,34 | 83,41 | -0,08% | 10,00 |
| 12.01.2024 | 82,78 | 84,05 | 82,76 | 83,48 | 0,72% | - |
| 11.01.2024 | 82,30 | 83,14 | 80,93 | 82,88 | 0,66% | - |
| 10.01.2024 | 81,82 | 82,68 | 81,56 | 82,34 | 0,60% | - |
| 09.01.2024 | 81,31 | 81,90 | 81,08 | 81,85 | 0,58% | - |
| 08.01.2024 | 79,97 | 81,49 | 79,86 | 81,38 | 1,42% | - |
| 05.01.2024 | 80,21 | 80,42 | 79,68 | 80,24 | 0,14% | - |
| 04.01.2024 | 79,73 | 80,20 | 79,41 | 80,13 | 0,49% | - |
| 03.01.2024 | 80,19 | 80,56 | 79,74 | 79,74 | -0,72% | - |
| 02.01.2024 | 79,74 | 80,50 | 79,69 | 80,32 | 1,01% | - |
| 29.12.2023 | 79,44 | 79,62 | 79,34 | 79,52 | 0,23% | - |
| 28.12.2023 | 79,17 | 79,77 | 78,77 | 79,34 | 0,19% | - |
| 27.12.2023 | 80,20 | 80,26 | 79,09 | 79,19 | -0,79% | - |
| 22.12.2023 | 79,56 | 80,14 | 79,34 | 79,82 | 0,18% | - |
| 21.12.2023 | 79,12 | 79,70 | 78,79 | 79,68 | 0,81% | - |
| 20.12.2023 | 79,68 | 80,03 | 79,04 | 79,04 | -0,58% | - |
| 19.12.2023 | 79,81 | 80,25 | 78,75 | 79,50 | -0,23% | - |
| 18.12.2023 | 79,07 | 79,98 | 78,08 | 79,68 | 1,31% | - |
| 15.12.2023 | 79,37 | 80,30 | 78,35 | 78,65 | -0,77% | - |
| 14.12.2023 | 79,93 | 80,05 | 78,75 | 79,26 | -0,80% | - |
| 13.12.2023 | 79,70 | 80,27 | 79,14 | 79,90 | 0,47% | - |
| 12.12.2023 | 80,10 | 80,37 | 79,42 | 79,53 | -0,86% | - |
| 11.12.2023 | 79,62 | 80,40 | 79,48 | 80,22 | 1,06% | 168,00 |
| 08.12.2023 | 78,93 | 79,76 | 78,82 | 79,38 | 0,74% | - |
| 07.12.2023 | 79,14 | 79,14 | 78,37 | 78,80 | -0,43% | - |
| 06.12.2023 | 78,26 | 79,25 | 77,92 | 79,14 | 1,49% | - |
| 05.12.2023 | 78,64 | 78,82 | 77,84 | 77,98 | -1,03% | - |
| 04.12.2023 | 78,50 | 79,13 | 78,32 | 78,79 | 0,99% | - |
| 01.12.2023 | 76,79 | 78,68 | 76,77 | 78,02 | 1,42% | 13,00 |