Börse:
172,400€
-0,81%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
172,400€
Ask:
172,400€
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |