Börse:
180,600€
-1,53%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
180,600€
Ask:
180,600€
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 184,70 | 185,10 | 178,60 | 180,60 | -1,42% | 292,00 |
| 01.12.2021 | 182,70 | 186,00 | 180,60 | 183,20 | 0,88% | 950,00 |
| 30.11.2021 | 175,20 | 181,90 | 173,70 | 181,60 | 2,83% | - |
| 29.11.2021 | 171,30 | 178,30 | 170,60 | 176,60 | 4,81% | 1.940,00 |
| 26.11.2021 | 176,60 | 176,60 | 168,00 | 168,50 | -5,66% | 928,00 |
| 25.11.2021 | 178,70 | 180,00 | 176,60 | 178,60 | 0,17% | 8.856,00 |
| 24.11.2021 | 180,50 | 180,80 | 174,50 | 178,30 | -1,22% | 2.017,00 |
| 23.11.2021 | 187,90 | 187,90 | 179,20 | 180,50 | -3,94% | 1.407,00 |
| 22.11.2021 | 186,30 | 189,00 | 185,20 | 187,90 | 0,86% | 1.054,00 |
| 19.11.2021 | 185,30 | 189,30 | 184,70 | 186,30 | 0,70% | - |
| 18.11.2021 | 188,30 | 188,80 | 184,50 | 185,00 | -1,75% | 701,00 |
| 17.11.2021 | 189,70 | 190,60 | 188,20 | 188,30 | -0,84% | 375,00 |
| 16.11.2021 | 190,50 | 191,20 | 188,60 | 189,90 | -0,37% | 4.575,00 |
| 15.11.2021 | 188,50 | 191,90 | 188,30 | 190,60 | 1,22% | 1.110,00 |
| 12.11.2021 | 188,10 | 189,80 | 187,90 | 188,30 | 0,11% | 686,00 |
| 11.11.2021 | 186,90 | 188,20 | 186,10 | 188,10 | 0,75% | 1.115,00 |
| 10.11.2021 | 190,50 | 191,40 | 186,50 | 186,70 | -1,99% | 2.885,00 |
| 09.11.2021 | 194,30 | 194,50 | 190,10 | 190,50 | -2,06% | 984,00 |
| 08.11.2021 | 196,00 | 197,20 | 193,40 | 194,50 | 0,00% | - |
| 05.11.2021 | 200,25 | 201,75 | 194,20 | 194,50 | -2,99% | 820,00 |
| 04.11.2021 | 194,40 | 201,25 | 194,10 | 200,50 | 3,24% | 1.105,00 |
| 03.11.2021 | 190,80 | 194,30 | 189,60 | 194,20 | 1,84% | 603,00 |
| 02.11.2021 | 202,50 | 205,00 | 187,70 | 190,70 | -6,06% | 1.383,00 |
| 01.11.2021 | 200,25 | 206,25 | 200,25 | 203,00 | 1,60% | 1.986,00 |
| 29.10.2021 | 197,80 | 200,50 | 197,30 | 199,80 | 0,91% | 1.602,00 |
| 28.10.2021 | 197,50 | 198,90 | 196,60 | 198,00 | 0,25% | 1.975,00 |
| 27.10.2021 | 194,30 | 200,00 | 194,30 | 197,50 | 1,65% | 1.352,00 |
| 26.10.2021 | 195,10 | 196,40 | 192,60 | 194,30 | -0,41% | 1.600,00 |
| 25.10.2021 | 190,50 | 195,70 | 188,70 | 195,10 | 2,52% | 1.132,00 |
| 22.10.2021 | 189,90 | 191,70 | 188,40 | 190,30 | 0,21% | 738,00 |
| 21.10.2021 | 190,70 | 196,60 | 186,70 | 189,90 | 0,80% | 1.180,00 |
| 20.10.2021 | 192,30 | 192,90 | 187,70 | 188,40 | -2,03% | 753,00 |
| 19.10.2021 | 190,40 | 192,30 | 188,20 | 192,30 | 0,94% | 926,00 |
| 18.10.2021 | 186,10 | 192,90 | 185,80 | 190,50 | 2,36% | 1.830,00 |
| 15.10.2021 | 184,60 | 187,60 | 184,40 | 186,10 | 0,76% | 1.519,00 |
| 14.10.2021 | 177,50 | 184,70 | 177,10 | 184,70 | 4,23% | 1.142,00 |
| 13.10.2021 | 176,80 | 178,50 | 175,40 | 177,20 | 0,23% | 1.908,00 |
| 12.10.2021 | 176,50 | 179,40 | 175,00 | 176,80 | 0,00% | 27,00 |
| 11.10.2021 | 175,90 | 177,60 | 173,40 | 176,80 | 0,63% | 636,00 |
| 08.10.2021 | 174,80 | 177,00 | 174,40 | 175,70 | 0,40% | - |
| 07.10.2021 | 171,30 | 175,60 | 171,30 | 175,00 | 2,22% | 475,00 |
| 06.10.2021 | 172,00 | 172,10 | 169,00 | 171,20 | -0,64% | 304,00 |
| 05.10.2021 | 169,50 | 173,10 | 169,00 | 172,30 | 1,65% | 122,00 |
| 04.10.2021 | 175,30 | 175,80 | 169,10 | 169,50 | -3,58% | 1.178,00 |
| 01.10.2021 | 177,40 | 178,40 | 174,50 | 175,80 | -1,18% | 1.590,00 |
| 30.09.2021 | 175,80 | 180,40 | 175,30 | 177,90 | 1,37% | 377,00 |
| 29.09.2021 | 175,90 | 181,20 | 175,30 | 175,50 | -0,06% | 643,00 |
| 28.09.2021 | 175,50 | 176,50 | 171,50 | 175,60 | 0,06% | 1.275,00 |
| 27.09.2021 | 173,50 | 176,00 | 172,30 | 175,50 | 1,50% | 725,00 |
| 24.09.2021 | 176,00 | 176,20 | 172,20 | 172,90 | -1,87% | 280,00 |
| 23.09.2021 | 173,80 | 176,60 | 173,70 | 176,20 | 1,61% | 990,00 |
| 22.09.2021 | 170,20 | 174,10 | 170,20 | 173,40 | 2,18% | 2.770,00 |
| 21.09.2021 | 166,90 | 170,60 | 166,80 | 169,70 | 1,86% | 760,00 |
| 20.09.2021 | 171,70 | 171,70 | 162,20 | 166,60 | -3,42% | 3.014,00 |
| 17.09.2021 | 174,10 | 176,00 | 171,80 | 172,50 | -0,86% | 140,00 |
| 16.09.2021 | 174,10 | 176,10 | 173,10 | 174,00 | -0,29% | 145,00 |
| 15.09.2021 | 176,60 | 176,90 | 173,50 | 174,50 | -1,13% | - |
| 14.09.2021 | 175,50 | 178,50 | 174,50 | 176,50 | 0,63% | - |
| 13.09.2021 | 174,90 | 176,30 | 174,40 | 175,40 | 0,46% | - |
| 10.09.2021 | 174,30 | 176,50 | 173,50 | 174,60 | 0,58% | - |
| 09.09.2021 | 175,50 | 176,00 | 172,60 | 173,60 | -1,14% | 356,00 |
| 08.09.2021 | 176,60 | 177,70 | 171,50 | 175,60 | -0,34% | 2.013,00 |
| 07.09.2021 | 178,40 | 178,40 | 176,20 | 176,20 | -1,12% | - |
| 06.09.2021 | 179,50 | 181,20 | 177,80 | 178,20 | -0,67% | 150,00 |
| 02.09.2021 | 179,70 | 183,00 | 178,40 | 179,40 | 0,00% | 1.080,00 |
| 01.09.2021 | 174,10 | 180,30 | 174,10 | 179,40 | 3,46% | 1.295,00 |
| 31.08.2021 | 174,10 | 175,00 | 173,00 | 173,40 | -0,23% | 112,00 |
| 30.08.2021 | 173,90 | 174,50 | 173,00 | 173,80 | 0,23% | 270,00 |
| 26.08.2021 | 173,50 | 174,60 | 170,90 | 173,40 | 0,12% | 1.335,00 |
| 25.08.2021 | 174,20 | 175,20 | 172,90 | 173,20 | -0,52% | 2.180,00 |
| 24.08.2021 | 175,70 | 176,60 | 174,10 | 174,10 | -0,74% | 429,00 |
| 23.08.2021 | 172,00 | 176,00 | 171,20 | 175,40 | 0,23% | - |
| 19.08.2021 | 174,10 | 175,80 | 173,00 | 175,00 | 0,46% | 140,00 |
| 18.08.2021 | 175,90 | 178,20 | 174,20 | 174,20 | -0,68% | - |
| 17.08.2021 | 175,40 | 177,80 | 174,30 | 175,40 | -0,11% | 2.370,00 |
| 16.08.2021 | 174,60 | 176,80 | 173,10 | 175,60 | 1,97% | 948,00 |
| 12.08.2021 | 170,70 | 172,90 | 168,90 | 172,20 | 1,06% | 140,00 |
| 11.08.2021 | 168,80 | 171,10 | 167,40 | 170,40 | 1,07% | - |
| 10.08.2021 | 169,90 | 171,60 | 168,50 | 168,60 | -0,88% | 542,00 |
| 09.08.2021 | 167,10 | 171,00 | 166,20 | 170,10 | 1,98% | 696,00 |
| 05.08.2021 | 165,70 | 167,80 | 165,30 | 166,80 | 0,85% | 82,00 |
| 04.08.2021 | 168,90 | 170,40 | 165,40 | 165,40 | -1,90% | 34,00 |
| 03.08.2021 | 169,30 | 170,70 | 168,60 | 168,60 | -0,12% | 700,00 |
| 02.08.2021 | 169,40 | 171,50 | 168,20 | 168,80 | 0,48% | 596,00 |
| 29.07.2021 | 163,60 | 170,60 | 163,40 | 168,00 | 2,82% | 2.175,00 |
| 28.07.2021 | 162,50 | 165,40 | 160,70 | 163,40 | 0,62% | 324,00 |
| 27.07.2021 | 165,00 | 165,60 | 162,30 | 162,40 | -1,58% | 1.361,00 |
| 26.07.2021 | 163,80 | 165,30 | 163,20 | 165,00 | 0,18% | 2.351,00 |
| 22.07.2021 | 161,10 | 170,80 | 160,40 | 164,70 | 5,04% | 408,00 |
| 21.07.2021 | 152,20 | 157,20 | 150,40 | 156,80 | 3,02% | 288,00 |
| 20.07.2021 | 146,70 | 152,40 | 146,60 | 152,20 | 3,89% | 500,00 |
| 19.07.2021 | 156,10 | 156,30 | 146,20 | 146,50 | -6,21% | 890,00 |
| 16.07.2021 | 157,80 | 158,20 | 155,80 | 156,20 | -1,01% | 348,00 |
| 15.07.2021 | 160,90 | 162,10 | 157,10 | 157,80 | -1,93% | 775,00 |
| 14.07.2021 | 166,20 | 166,20 | 157,70 | 160,90 | -3,25% | 195,00 |
| 13.07.2021 | 161,50 | 166,30 | 158,90 | 166,30 | 2,91% | 270,00 |
| 12.07.2021 | 160,40 | 161,60 | 159,30 | 161,60 | 0,69% | 291,00 |
| 09.07.2021 | 157,50 | 160,50 | 156,50 | 160,50 | 1,97% | 492,00 |
| 08.07.2021 | 163,80 | 164,70 | 156,40 | 157,40 | -4,02% | 1.216,00 |
| 07.07.2021 | 162,20 | 165,20 | 161,60 | 164,00 | 1,17% | 1.250,00 |