Börse:
146,200€
1,81%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
145,800€
Ask:
146,600€
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 144,00 | 145,80 | 144,00 | 145,80 | 1,18% | 997,00 |
| 15.04.2021 | 141,50 | 145,40 | 141,30 | 144,10 | 2,20% | - |
| 14.04.2021 | 141,00 | 142,80 | 140,00 | 141,00 | 0,43% | 79,00 |
| 13.04.2021 | 134,60 | 142,40 | 134,60 | 140,40 | 4,08% | 828,00 |
| 12.04.2021 | 139,40 | 140,10 | 134,50 | 134,90 | -3,09% | - |
| 09.04.2021 | 131,20 | 139,40 | 131,20 | 139,20 | 6,10% | 196,00 |
| 08.04.2021 | 129,80 | 131,80 | 129,20 | 131,20 | 1,55% | 60,00 |
| 07.04.2021 | 128,40 | 129,60 | 128,40 | 129,20 | 0,94% | 76,00 |
| 06.04.2021 | 129,40 | 130,40 | 128,00 | 128,00 | -0,47% | 86,00 |
| 01.04.2021 | 124,40 | 130,00 | 124,40 | 128,60 | 3,38% | 100,00 |
| 31.03.2021 | 124,80 | 127,20 | 123,80 | 124,40 | -0,64% | 104,00 |
| 30.03.2021 | 124,30 | 125,60 | 124,20 | 125,20 | 0,81% | - |
| 29.03.2021 | 126,40 | 126,40 | 123,80 | 124,20 | -1,58% | 90,00 |
| 26.03.2021 | 125,40 | 127,40 | 125,40 | 126,20 | 0,80% | 820,00 |
| 25.03.2021 | 126,40 | 127,80 | 124,40 | 125,20 | -0,95% | 50,00 |
| 24.03.2021 | 124,00 | 127,80 | 123,60 | 126,40 | 1,12% | 50,00 |
| 23.03.2021 | 131,20 | 131,20 | 122,00 | 125,00 | -5,30% | 366,00 |
| 22.03.2021 | 135,80 | 136,20 | 132,00 | 132,00 | -2,80% | 66,00 |
| 19.03.2021 | 136,00 | 136,80 | 135,60 | 135,80 | 0,00% | 462,00 |
| 18.03.2021 | 135,40 | 137,40 | 135,40 | 135,80 | 0,37% | 44,00 |
| 17.03.2021 | 137,20 | 138,20 | 135,00 | 135,30 | -1,10% | - |
| 16.03.2021 | 135,20 | 137,60 | 135,20 | 136,80 | 0,96% | 260,00 |
| 15.03.2021 | 131,80 | 136,00 | 131,60 | 135,50 | 2,81% | - |
| 12.03.2021 | 128,20 | 132,00 | 128,20 | 131,80 | 2,81% | 230,00 |
| 11.03.2021 | 128,40 | 129,60 | 128,20 | 128,20 | -0,47% | 100,00 |
| 10.03.2021 | 128,30 | 129,60 | 128,30 | 128,80 | 0,63% | - |
| 09.03.2021 | 128,60 | 129,40 | 127,80 | 128,00 | -0,47% | 340,00 |
| 08.03.2021 | 127,00 | 129,60 | 127,00 | 128,60 | 1,26% | 230,00 |
| 05.03.2021 | 126,40 | 127,40 | 126,40 | 127,00 | 0,47% | 133,00 |
| 04.03.2021 | 127,80 | 128,20 | 126,20 | 126,40 | -1,10% | 489,00 |
| 03.03.2021 | 128,00 | 129,00 | 126,80 | 127,80 | 0,00% | 760,00 |
| 02.03.2021 | 124,60 | 127,80 | 124,20 | 127,80 | 2,40% | 211,00 |
| 01.03.2021 | 118,20 | 125,00 | 118,20 | 124,80 | 6,03% | 471,00 |
| 26.02.2021 | 119,70 | 119,90 | 116,60 | 117,70 | -1,09% | - |
| 25.02.2021 | 119,40 | 121,40 | 119,00 | 119,00 | -0,34% | 75,00 |
| 24.02.2021 | 119,00 | 120,00 | 118,60 | 119,40 | 0,51% | 10,00 |
| 23.02.2021 | 117,00 | 119,20 | 116,40 | 118,80 | 1,71% | 110,00 |
| 22.02.2021 | 118,40 | 118,40 | 116,80 | 116,80 | -1,93% | 174,00 |
| 19.02.2021 | 118,10 | 120,00 | 116,40 | 119,10 | 1,28% | - |
| 18.02.2021 | 119,20 | 119,40 | 117,00 | 117,60 | -1,18% | 188,00 |
| 17.02.2021 | 120,00 | 120,00 | 118,80 | 119,00 | -0,92% | 410,00 |
| 16.02.2021 | 123,60 | 126,50 | 119,80 | 120,10 | -2,52% | - |
| 15.02.2021 | 120,80 | 124,40 | 119,40 | 123,20 | 2,50% | 422,00 |
| 12.02.2021 | 122,20 | 122,40 | 120,00 | 120,20 | -1,64% | 59,00 |
| 11.02.2021 | 116,00 | 123,00 | 116,00 | 122,20 | 7,01% | 420,00 |
| 10.02.2021 | 110,80 | 114,60 | 110,80 | 114,20 | 3,63% | 112,00 |
| 09.02.2021 | 114,60 | 114,60 | 110,00 | 110,20 | -3,84% | 100,00 |
| 08.02.2021 | 113,20 | 116,40 | 112,40 | 114,60 | 1,24% | 466,00 |
| 05.02.2021 | 113,60 | 114,60 | 113,00 | 113,20 | -0,35% | 120,00 |
| 04.02.2021 | 113,40 | 114,20 | 113,40 | 113,60 | 0,35% | 50,00 |
| 03.02.2021 | 113,60 | 114,80 | 113,20 | 113,20 | -0,35% | 100,00 |
| 02.02.2021 | 113,00 | 114,20 | 112,20 | 113,60 | 0,89% | 400,00 |
| 01.02.2021 | 114,20 | 114,20 | 112,00 | 112,60 | -0,18% | 92,00 |
| 29.01.2021 | 112,00 | 113,80 | 112,00 | 112,80 | -0,70% | 470,00 |
| 28.01.2021 | 110,00 | 114,20 | 108,40 | 113,60 | 2,90% | 48,00 |
| 27.01.2021 | 111,60 | 114,00 | 110,00 | 110,40 | -0,90% | 62,00 |
| 26.01.2021 | 115,80 | 115,80 | 109,60 | 111,40 | -3,80% | 1.454,00 |
| 25.01.2021 | 120,80 | 120,80 | 115,20 | 115,80 | -4,14% | 105,00 |
| 22.01.2021 | 120,80 | 121,40 | 119,80 | 120,80 | -0,33% | 72,00 |
| 21.01.2021 | 121,40 | 122,00 | 121,00 | 121,20 | 0,00% | 115,00 |
| 20.01.2021 | 119,80 | 122,40 | 119,80 | 121,20 | 1,17% | - |
| 19.01.2021 | 120,80 | 121,00 | 119,60 | 119,80 | 0,00% | 91,00 |
| 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% | - |