Börse:
162,400€
-1,58%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
162,400€
Ask:
162,400€
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.07.2021 | 161,60 | 163,60 | 159,50 | 162,10 | 0,31% | - |
| 05.07.2021 | 156,90 | 161,80 | 156,90 | 161,60 | 2,86% | 146,00 |
| 02.07.2021 | 156,90 | 159,20 | 156,40 | 157,10 | 0,06% | 450,00 |
| 01.07.2021 | 154,60 | 158,10 | 154,20 | 157,00 | 1,62% | 220,00 |
| 30.06.2021 | 154,90 | 156,40 | 152,60 | 154,50 | -0,39% | 255,00 |
| 29.06.2021 | 154,60 | 157,50 | 152,30 | 155,10 | 0,32% | 1.825,00 |
| 28.06.2021 | 151,60 | 157,40 | 151,30 | 154,60 | 1,91% | - |
| 25.06.2021 | 150,70 | 154,10 | 149,80 | 151,70 | 0,80% | 30,00 |
| 24.06.2021 | 152,00 | 152,60 | 150,00 | 150,50 | -0,99% | 450,00 |
| 23.06.2021 | 151,20 | 153,50 | 151,00 | 152,00 | 0,60% | 66,00 |
| 22.06.2021 | 152,60 | 153,10 | 149,70 | 151,10 | -0,92% | 602,00 |
| 21.06.2021 | 151,10 | 152,70 | 147,70 | 152,50 | 0,79% | 423,00 |
| 18.06.2021 | 154,00 | 154,60 | 150,80 | 151,30 | -1,75% | 1.167,00 |
| 17.06.2021 | 154,10 | 154,80 | 152,20 | 154,00 | -0,06% | - |
| 16.06.2021 | 155,50 | 155,70 | 152,50 | 154,10 | -0,90% | 2.130,00 |
| 15.06.2021 | 157,20 | 157,40 | 154,60 | 155,50 | -1,14% | 1.400,00 |
| 14.06.2021 | 157,50 | 160,20 | 156,80 | 157,30 | -0,19% | 220,00 |
| 11.06.2021 | 152,80 | 158,40 | 152,60 | 157,60 | 3,21% | 344,00 |
| 10.06.2021 | 152,90 | 155,80 | 152,20 | 152,70 | -0,20% | - |
| 09.06.2021 | 150,70 | 153,80 | 149,70 | 153,00 | 1,53% | 200,00 |
| 08.06.2021 | 149,50 | 150,80 | 148,30 | 150,70 | 0,87% | 100,00 |
| 07.06.2021 | 151,90 | 152,00 | 147,60 | 149,40 | -1,45% | 560,00 |
| 04.06.2021 | 151,70 | 152,10 | 150,40 | 151,60 | 0,13% | - |
| 03.06.2021 | 151,00 | 152,50 | 150,60 | 151,40 | 0,40% | 140,00 |
| 02.06.2021 | 150,50 | 152,60 | 150,00 | 150,80 | 0,40% | - |
| 01.06.2021 | 152,10 | 153,60 | 150,20 | 150,20 | -1,05% | 143,00 |
| 31.05.2021 | 152,00 | 154,00 | 151,40 | 151,80 | 0,13% | 105,00 |
| 28.05.2021 | 150,10 | 153,70 | 149,70 | 151,60 | 0,13% | 765,00 |
| 27.05.2021 | 152,20 | 153,40 | 151,40 | 151,40 | -0,39% | 660,00 |
| 26.05.2021 | 154,00 | 154,60 | 152,00 | 152,00 | -1,04% | - |
| 25.05.2021 | 151,00 | 154,60 | 150,40 | 153,60 | 1,72% | 989,00 |
| 21.05.2021 | 148,60 | 151,60 | 148,40 | 151,00 | 1,89% | - |
| 20.05.2021 | 147,00 | 148,80 | 145,70 | 148,20 | 1,09% | 51,00 |
| 19.05.2021 | 146,80 | 147,70 | 143,30 | 146,60 | -0,14% | - |
| 18.05.2021 | 149,80 | 151,20 | 146,30 | 146,80 | -1,87% | - |
| 17.05.2021 | 149,40 | 150,80 | 147,20 | 149,60 | 0,27% | 1.183,00 |
| 14.05.2021 | 146,60 | 150,30 | 146,40 | 149,20 | 2,05% | - |
| 13.05.2021 | 145,90 | 146,80 | 142,50 | 146,20 | 0,21% | 90,00 |
| 12.05.2021 | 145,10 | 147,20 | 143,40 | 145,90 | 0,76% | - |
| 11.05.2021 | 145,20 | 145,20 | 142,40 | 144,80 | -0,28% | 31,00 |
| 10.05.2021 | 147,40 | 148,60 | 144,20 | 145,20 | -1,49% | 1,00 |
| 07.05.2021 | 146,10 | 148,60 | 145,40 | 147,40 | 0,96% | - |
| 06.05.2021 | 142,20 | 146,60 | 142,20 | 146,00 | 2,38% | 400,00 |
| 05.05.2021 | 140,70 | 143,60 | 140,30 | 142,60 | 1,71% | - |
| 04.05.2021 | 143,20 | 144,60 | 139,40 | 140,20 | -2,09% | 47,00 |
| 03.05.2021 | 144,40 | 144,80 | 143,20 | 143,20 | -0,83% | 73,00 |
| 30.04.2021 | 145,10 | 146,80 | 143,80 | 144,40 | -0,14% | - |
| 29.04.2021 | 139,40 | 146,00 | 139,40 | 144,60 | 3,73% | 390,00 |
| 28.04.2021 | 144,50 | 144,60 | 139,40 | 139,40 | -3,33% | - |
| 27.04.2021 | 144,80 | 145,40 | 143,40 | 144,20 | -0,41% | 284,00 |
| 26.04.2021 | 150,60 | 153,00 | 144,80 | 144,80 | -3,85% | 244,00 |
| 23.04.2021 | 145,20 | 153,00 | 145,20 | 150,60 | 4,15% | 47,00 |
| 22.04.2021 | 146,60 | 147,00 | 144,00 | 144,60 | 3,88% | 63,00 |
| 21.04.2021 | 132,60 | 139,20 | 132,60 | 139,20 | 3,11% | 300,00 |
| 20.04.2021 | 139,00 | 140,00 | 134,80 | 135,00 | -2,74% | 454,00 |
| 19.04.2021 | 146,60 | 147,60 | 138,80 | 138,80 | -4,80% | 500,00 |
| 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 |