Börse:
120,300€
0,42%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
119,800€
Ask:
120,800€
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 120,20 | 121,30 | 119,00 | 120,30 | 0,42% | 463,00 |
| 18.01.2021 | 118,00 | 119,80 | 117,80 | 119,80 | 1,53% | 290,00 |
| 15.01.2021 | 120,00 | 121,60 | 117,60 | 118,00 | -2,16% | 588,00 |
| 14.01.2021 | 121,40 | 123,00 | 120,60 | 120,60 | -0,66% | 146,00 |
| 13.01.2021 | 123,60 | 124,20 | 121,00 | 121,40 | -2,25% | 320,00 |
| 12.01.2021 | 123,60 | 125,80 | 123,00 | 124,20 | 0,81% | 698,00 |
| 11.01.2021 | 124,20 | 124,20 | 121,60 | 123,20 | -0,48% | - |
| 08.01.2021 | 125,60 | 125,60 | 123,40 | 123,80 | -1,43% | 628,00 |
| 07.01.2021 | 122,20 | 125,60 | 122,20 | 125,60 | 3,29% | 518,00 |
| 06.01.2021 | 121,60 | 122,40 | 120,20 | 121,60 | 0,16% | 66,00 |
| 05.01.2021 | 116,80 | 121,80 | 116,80 | 121,40 | 4,30% | 106,00 |
| 04.01.2021 | 120,60 | 121,40 | 115,80 | 116,40 | -2,84% | 325,00 |
| 30.12.2020 | 122,20 | 122,20 | 119,80 | 119,80 | 0,50% | 1.045,00 |
| 29.12.2020 | 121,60 | 122,60 | 118,00 | 119,20 | -1,32% | 174,00 |
| 28.12.2020 | 119,60 | 122,40 | 119,20 | 120,80 | 2,03% | - |
| 23.12.2020 | 116,60 | 118,80 | 116,60 | 118,40 | 1,72% | - |
| 22.12.2020 | 117,20 | 119,20 | 116,40 | 116,40 | -0,68% | 100,00 |
| 21.12.2020 | 118,60 | 118,60 | 115,00 | 117,20 | -1,68% | 260,00 |
| 18.12.2020 | 117,60 | 120,40 | 117,60 | 119,20 | 1,19% | 4,00 |
| 17.12.2020 | 120,20 | 122,20 | 117,80 | 117,80 | -1,83% | 158,00 |
| 16.12.2020 | 119,80 | 121,60 | 119,80 | 120,00 | 0,00% | 205,00 |
| 15.12.2020 | 117,40 | 120,20 | 117,40 | 120,00 | 2,21% | 16,00 |
| 14.12.2020 | 116,60 | 120,60 | 116,60 | 117,40 | -1,68% | 279,00 |
| 11.12.2020 | 121,40 | 122,00 | 118,40 | 119,40 | -1,81% | 500,00 |
| 10.12.2020 | 122,40 | 123,60 | 121,40 | 121,60 | -0,65% | 169,00 |
| 09.12.2020 | 121,00 | 123,40 | 121,00 | 122,40 | 1,16% | 204,00 |
| 08.12.2020 | 121,40 | 122,20 | 121,00 | 121,00 | -0,33% | 222,00 |
| 07.12.2020 | 120,80 | 122,20 | 119,40 | 121,40 | 0,66% | 124,00 |
| 04.12.2020 | 118,20 | 120,80 | 118,20 | 120,60 | 2,55% | 220,00 |
| 03.12.2020 | 117,60 | 118,40 | 117,60 | 117,60 | -0,17% | 34,00 |
| 02.12.2020 | 117,80 | 118,20 | 117,20 | 117,80 | 0,00% | 860,00 |
| 01.12.2020 | 119,00 | 120,00 | 117,80 | 117,80 | -1,01% | 728,00 |
| 30.11.2020 | 121,20 | 121,40 | 118,00 | 119,00 | -1,65% | 372,00 |
| 27.11.2020 | 117,20 | 121,40 | 116,80 | 121,00 | 3,24% | 95,00 |
| 26.11.2020 | 121,20 | 121,60 | 116,60 | 117,20 | -2,82% | 179,00 |
| 25.11.2020 | 115,80 | 122,60 | 115,80 | 120,60 | 4,15% | 1.119,00 |
| 24.11.2020 | 112,40 | 116,40 | 112,40 | 115,80 | 3,21% | 1.030,00 |
| 23.11.2020 | 110,00 | 113,00 | 109,60 | 112,20 | 3,13% | 195,00 |
| 20.11.2020 | 109,20 | 110,60 | 108,80 | 108,80 | -1,09% | - |
| 19.11.2020 | 113,00 | 113,00 | 109,00 | 110,00 | -2,14% | 270,00 |
| 18.11.2020 | 106,60 | 113,20 | 106,60 | 112,40 | 5,44% | 52,00 |
| 17.11.2020 | 108,40 | 108,40 | 106,40 | 106,60 | -1,84% | 605,00 |
| 16.11.2020 | 104,00 | 108,60 | 104,00 | 108,60 | 4,22% | 160,00 |
| 13.11.2020 | 102,60 | 104,20 | 101,60 | 104,20 | 1,56% | - |
| 12.11.2020 | 104,60 | 104,60 | 102,40 | 102,60 | -1,91% | 166,00 |
| 11.11.2020 | 105,80 | 107,20 | 104,20 | 104,60 | -1,32% | - |
| 10.11.2020 | 99,50 | 106,00 | 99,50 | 106,00 | 6,64% | 360,00 |
| 09.11.2020 | 91,20 | 100,60 | 91,20 | 99,40 | 9,11% | 1.290,00 |
| 06.11.2020 | 93,30 | 94,00 | 90,70 | 91,10 | -2,04% | 10,00 |
| 05.11.2020 | 92,20 | 94,40 | 92,20 | 93,00 | 0,43% | 130,00 |
| 04.11.2020 | 90,40 | 93,60 | 90,30 | 92,60 | 1,65% | 100,00 |
| 03.11.2020 | 89,10 | 91,60 | 89,10 | 91,10 | 2,36% | 276,00 |
| 02.11.2020 | 89,20 | 90,10 | 88,10 | 89,00 | -0,22% | 160,00 |
| 30.10.2020 | 88,50 | 89,40 | 87,50 | 89,20 | -0,11% | 688,00 |
| 29.10.2020 | 86,80 | 89,90 | 86,70 | 89,30 | 2,53% | 34,00 |
| 28.10.2020 | 89,70 | 89,70 | 86,80 | 87,10 | -2,90% | 250,00 |
| 27.10.2020 | 95,10 | 95,10 | 89,50 | 89,70 | -5,48% | 384,00 |
| 26.10.2020 | 96,60 | 97,80 | 94,40 | 94,90 | -3,16% | 564,00 |
| 23.10.2020 | 98,50 | 99,60 | 96,80 | 98,00 | -0,71% | - |
| 22.10.2020 | 100,00 | 101,00 | 97,80 | 98,70 | -1,30% | 414,00 |
| 21.10.2020 | 101,20 | 101,20 | 99,30 | 100,00 | -0,99% | 64,00 |
| 20.10.2020 | 101,20 | 101,80 | 99,80 | 101,00 | 0,00% | - |
| 19.10.2020 | 103,00 | 104,40 | 101,00 | 101,00 | -1,75% | 896,00 |
| 16.10.2020 | 101,60 | 103,60 | 101,60 | 102,80 | 0,98% | 60,00 |
| 15.10.2020 | 102,60 | 102,60 | 100,00 | 101,80 | -1,55% | 100,00 |
| 14.10.2020 | 103,60 | 104,80 | 103,20 | 103,40 | -0,39% | 80,00 |
| 13.10.2020 | 105,60 | 105,60 | 102,40 | 103,80 | -1,70% | 50,00 |
| 12.10.2020 | 106,00 | 107,40 | 104,80 | 105,60 | -0,56% | 65,00 |
| 09.10.2020 | 104,80 | 107,00 | 104,80 | 106,20 | 1,14% | 587,00 |
| 08.10.2020 | 104,20 | 106,60 | 104,20 | 105,00 | 0,77% | - |
| 07.10.2020 | 106,60 | 107,20 | 104,00 | 104,20 | -2,07% | 394,00 |
| 06.10.2020 | 104,60 | 107,20 | 104,60 | 106,40 | 1,14% | - |
| 05.10.2020 | 103,20 | 105,20 | 103,20 | 105,20 | 0,96% | 290,00 |
| 02.10.2020 | 103,20 | 104,60 | 101,80 | 104,20 | -0,57% | 470,00 |
| 01.10.2020 | 106,40 | 106,40 | 103,60 | 104,80 | -1,32% | 230,00 |
| 30.09.2020 | 104,00 | 106,40 | 103,20 | 106,20 | 2,31% | - |
| 29.09.2020 | 105,40 | 105,40 | 103,80 | 103,80 | -1,14% | - |
| 28.09.2020 | 106,00 | 106,20 | 104,40 | 105,00 | -0,94% | 41,00 |
| 25.09.2020 | 104,60 | 106,00 | 101,80 | 106,00 | 1,53% | 198,00 |
| 24.09.2020 | 106,60 | 106,60 | 103,80 | 104,40 | -3,15% | - |
| 23.09.2020 | 111,20 | 113,60 | 107,80 | 107,80 | -3,06% | - |
| 22.09.2020 | 110,00 | 112,60 | 109,60 | 111,20 | 0,91% | - |
| 21.09.2020 | 115,20 | 115,40 | 109,80 | 110,20 | -4,84% | 584,00 |
| 19.09.2020 | 115,20 | 117,20 | 115,20 | 115,80 | 0,35% | - |
| 17.09.2020 | 113,40 | 116,00 | 112,00 | 115,40 | 1,76% | 20,00 |
| 16.09.2020 | 113,60 | 116,40 | 112,80 | 113,40 | 0,18% | 100,00 |
| 15.09.2020 | 106,20 | 114,20 | 106,20 | 113,20 | 7,60% | 330,00 |
| 14.09.2020 | 102,40 | 105,80 | 101,80 | 105,20 | 1,15% | 84,00 |
| 11.09.2020 | 104,00 | 104,00 | 104,00 | 104,00 | 0,00% | - |
| 10.09.2020 | 105,80 | 107,20 | 103,80 | 104,00 | -1,52% | - |
| 09.09.2020 | 103,00 | 106,00 | 102,20 | 105,60 | 3,33% | 9,00 |
| 08.09.2020 | 102,80 | 103,60 | 100,20 | 102,20 | -0,78% | 100,00 |
| 07.09.2020 | 102,80 | 103,20 | 101,60 | 103,00 | 0,39% | - |
| 04.09.2020 | 105,20 | 106,20 | 100,40 | 102,60 | -2,66% | 706,00 |
| 03.09.2020 | 107,40 | 109,40 | 105,20 | 105,40 | -1,50% | 30,00 |
| 02.09.2020 | 106,60 | 107,20 | 105,20 | 107,00 | 0,56% | 100,00 |
| 01.09.2020 | 105,20 | 107,40 | 104,80 | 106,40 | 0,95% | 82,00 |
| 31.08.2020 | 104,00 | 106,00 | 104,00 | 105,40 | -0,19% | - |
| 28.08.2020 | 105,60 | 106,00 | 104,20 | 105,60 | 0,19% | 310,00 |
| 27.08.2020 | 108,20 | 108,20 | 105,20 | 105,40 | -2,77% | 30,00 |