Börse:
101,300€
0,30%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
101,000€
Ask:
101,600€
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2020 | 101,40 | 102,20 | 100,00 | 101,30 | 0,30% | - |
| 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 |
| 26.08.2020 | 108,00 | 108,60 | 106,60 | 108,40 | 0,37% | 87,00 |
| 25.08.2020 | 108,00 | 108,80 | 106,80 | 108,00 | 0,75% | - |
| 24.08.2020 | 104,00 | 107,20 | 104,00 | 107,20 | 3,08% | 70,00 |
| 21.08.2020 | 104,80 | 105,60 | 102,60 | 104,00 | -0,76% | 35,00 |
| 20.08.2020 | 105,00 | 106,00 | 104,00 | 104,80 | -0,76% | 4,00 |
| 19.08.2020 | 105,40 | 105,80 | 104,80 | 105,60 | 0,38% | 40,00 |
| 18.08.2020 | 108,00 | 108,00 | 105,20 | 105,20 | -3,49% | 100,00 |
| 17.08.2020 | 106,80 | 109,60 | 106,80 | 109,00 | 2,06% | - |
| 14.08.2020 | 107,40 | 107,40 | 105,80 | 106,80 | -0,37% | 54,00 |
| 13.08.2020 | 109,00 | 109,60 | 106,80 | 107,20 | -1,65% | 300,00 |
| 12.08.2020 | 109,40 | 109,80 | 106,40 | 109,00 | 0,37% | 750,00 |
| 11.08.2020 | 104,40 | 109,20 | 104,20 | 108,60 | 4,22% | 150,00 |
| 10.08.2020 | 105,60 | 105,60 | 103,60 | 104,20 | -1,14% | 204,00 |
| 07.08.2020 | 108,20 | 108,40 | 104,60 | 105,40 | -2,77% | 56,00 |
| 06.08.2020 | 101,20 | 114,00 | 101,20 | 108,40 | 7,11% | 451,00 |
| 05.08.2020 | 99,30 | 101,20 | 98,70 | 101,20 | 2,02% | 162,00 |
| 04.08.2020 | 99,50 | 100,40 | 97,60 | 99,20 | -0,10% | 210,00 |
| 03.08.2020 | 97,90 | 99,60 | 96,90 | 99,30 | 1,33% | 54,00 |
| 31.07.2020 | 100,40 | 101,00 | 97,70 | 98,00 | -2,00% | 170,00 |
| 30.07.2020 | 102,40 | 102,60 | 97,80 | 100,00 | -2,34% | 650,00 |
| 29.07.2020 | 104,80 | 104,80 | 102,00 | 102,40 | -2,10% | 36,00 |
| 28.07.2020 | 111,60 | 111,60 | 103,60 | 104,60 | -5,94% | 420,00 |
| 27.07.2020 | 115,00 | 115,40 | 110,20 | 111,20 | -3,30% | 555,00 |
| 24.07.2020 | 113,40 | 116,00 | 111,80 | 115,00 | 2,31% | 260,00 |
| 23.07.2020 | 111,00 | 117,40 | 111,00 | 112,40 | 2,37% | 780,00 |
| 22.07.2020 | 111,00 | 111,00 | 108,60 | 109,80 | -0,90% | - |
| 21.07.2020 | 109,60 | 114,00 | 109,60 | 110,80 | 1,65% | 278,00 |
| 20.07.2020 | 108,20 | 109,80 | 107,80 | 109,00 | 0,93% | 16,00 |
| 17.07.2020 | 108,80 | 108,80 | 107,40 | 108,00 | -0,55% | 187,00 |
| 16.07.2020 | 110,20 | 110,20 | 106,80 | 108,60 | -1,27% | 1,00 |
| 15.07.2020 | 109,40 | 111,40 | 109,00 | 110,00 | 0,55% | 390,00 |
| 14.07.2020 | 108,60 | 109,40 | 106,80 | 109,40 | 1,11% | - |
| 13.07.2020 | 111,00 | 111,00 | 108,20 | 108,20 | 0,00% | 225,00 |
| 10.07.2020 | 107,20 | 108,40 | 107,00 | 108,20 | 0,19% | 27,00 |
| 09.07.2020 | 107,80 | 109,80 | 107,80 | 108,00 | 0,37% | 27,00 |
| 08.07.2020 | 108,00 | 108,60 | 107,20 | 107,60 | -0,37% | 100,00 |
| 07.07.2020 | 110,20 | 110,20 | 107,80 | 108,00 | -2,00% | 34,00 |
| 06.07.2020 | 111,40 | 113,00 | 109,80 | 110,20 | -0,90% | 800,00 |
| 03.07.2020 | 110,40 | 112,20 | 109,60 | 111,20 | 1,09% | 18,00 |
| 02.07.2020 | 110,80 | 111,40 | 110,00 | 110,00 | -0,36% | 60,00 |
| 01.07.2020 | 110,60 | 111,00 | 108,40 | 110,40 | -0,36% | 220,00 |
| 30.06.2020 | 110,80 | 111,20 | 107,80 | 110,80 | 0,00% | 437,00 |
| 29.06.2020 | 107,00 | 111,60 | 106,20 | 110,80 | 2,78% | 27,00 |
| 26.06.2020 | 107,80 | 108,80 | 106,60 | 107,80 | -0,55% | 225,00 |
| 25.06.2020 | 108,00 | 108,60 | 106,20 | 108,40 | 0,18% | 419,00 |
| 24.06.2020 | 111,20 | 112,00 | 107,60 | 108,20 | -2,52% | 4,00 |
| 23.06.2020 | 109,60 | 112,40 | 109,60 | 111,00 | 1,46% | 10,00 |
| 22.06.2020 | 108,20 | 110,00 | 107,20 | 109,40 | -0,18% | 1.323,00 |
| 19.06.2020 | 111,00 | 111,40 | 109,60 | 109,60 | -1,08% | 144,00 |
| 18.06.2020 | 113,40 | 114,40 | 109,80 | 110,80 | -1,77% | 380,00 |
| 17.06.2020 | 111,40 | 115,20 | 111,20 | 112,80 | 0,53% | 384,00 |
| 16.06.2020 | 110,80 | 114,80 | 110,80 | 112,20 | 2,37% | 89,00 |
| 15.06.2020 | 100,00 | 109,80 | 100,00 | 109,60 | 5,59% | 601,00 |
| 12.06.2020 | 104,00 | 108,40 | 102,80 | 103,80 | 1,37% | 30,00 |
| 11.06.2020 | 110,60 | 110,60 | 102,20 | 102,40 | -8,41% | 2.692,00 |
| 10.06.2020 | 113,80 | 116,60 | 111,60 | 111,80 | -1,58% | 245,00 |
| 09.06.2020 | 118,00 | 118,00 | 113,00 | 113,60 | -3,07% | 88,00 |
| 08.06.2020 | 113,40 | 118,40 | 113,40 | 117,20 | 3,35% | 1.129,00 |
| 05.06.2020 | 109,00 | 115,00 | 109,00 | 113,40 | 4,42% | 416,00 |
| 04.06.2020 | 112,80 | 112,80 | 106,80 | 108,60 | -1,27% | 717,00 |
| 03.06.2020 | 102,20 | 112,00 | 100,60 | 110,00 | 8,06% | 674,00 |