116,600€
0,52%
Echtzeit-Aktienkurs AMADEUS FIRE AG
Bid:
Ask:
Aktienkurse zur AMADEUS FIRE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 116,50 | 117,80 | 116,10 | 117,00 | 0,52% | 142,00 |
| 16.04.2024 | 119,10 | 119,30 | 115,80 | 116,40 | -2,43% | 452,00 |
| 15.04.2024 | 123,80 | 124,20 | 119,10 | 119,30 | -3,32% | 1.600,00 |
| 12.04.2024 | 125,90 | 126,20 | 123,20 | 123,40 | -1,99% | 884,00 |
| 11.04.2024 | 124,70 | 127,40 | 124,20 | 125,90 | 1,04% | 1.980,00 |
| 10.04.2024 | 124,30 | 126,20 | 123,40 | 124,60 | 0,40% | 28,00 |
| 09.04.2024 | 122,00 | 125,80 | 121,00 | 124,10 | 1,72% | 2.480,00 |
| 08.04.2024 | 120,30 | 122,20 | 119,50 | 122,00 | 1,33% | 1.280,00 |
| 05.04.2024 | 117,50 | 120,70 | 117,10 | 120,40 | 2,21% | 1.350,00 |
| 04.04.2024 | 118,00 | 118,50 | 117,40 | 117,80 | -0,08% | - |
| 03.04.2024 | 120,10 | 120,50 | 116,90 | 117,90 | -2,00% | 600,00 |
| 02.04.2024 | 120,10 | 120,80 | 119,20 | 120,30 | 0,25% | 640,00 |
| 28.03.2024 | 120,60 | 120,60 | 119,00 | 120,00 | -0,50% | - |
| 27.03.2024 | 119,20 | 120,60 | 119,20 | 120,60 | 1,17% | - |
| 26.03.2024 | 120,20 | 120,60 | 118,40 | 119,20 | -1,00% | 268,00 |
| 25.03.2024 | 120,80 | 120,80 | 119,60 | 120,40 | -0,33% | 40,00 |
| 22.03.2024 | 122,20 | 122,20 | 120,20 | 120,80 | -1,63% | 180,00 |
| 21.03.2024 | 122,80 | 122,80 | 122,80 | 122,80 | -1,29% | - |
| 20.03.2024 | 122,20 | 124,40 | 120,80 | 124,40 | 1,97% | 350,00 |
| 19.03.2024 | 116,20 | 122,40 | 116,20 | 122,00 | 9,52% | 370,00 |
| 18.03.2024 | 111,00 | 112,40 | 110,60 | 111,40 | 1,09% | 256,00 |
| 15.03.2024 | 108,00 | 111,00 | 108,00 | 110,20 | 2,23% | - |
| 14.03.2024 | 110,00 | 110,60 | 107,60 | 107,80 | -1,64% | 350,00 |
| 13.03.2024 | 109,00 | 111,60 | 108,80 | 109,60 | 0,74% | 20,00 |
| 12.03.2024 | 106,00 | 108,80 | 105,80 | 108,80 | 2,45% | 50,00 |
| 11.03.2024 | 107,00 | 107,00 | 106,00 | 106,20 | -0,75% | 160,00 |
| 08.03.2024 | 106,40 | 107,20 | 105,20 | 107,00 | 0,56% | - |
| 07.03.2024 | 106,80 | 106,80 | 105,80 | 106,40 | -0,37% | - |
| 06.03.2024 | 107,20 | 107,60 | 105,60 | 106,80 | -0,19% | 140,00 |
| 05.03.2024 | 109,60 | 109,60 | 106,80 | 107,00 | -2,37% | - |
| 04.03.2024 | 109,00 | 110,20 | 109,00 | 109,60 | 0,37% | 120,00 |
| 01.03.2024 | 107,80 | 110,00 | 107,80 | 109,20 | 1,11% | 320,00 |
| 29.02.2024 | 108,40 | 108,60 | 107,80 | 108,00 | -0,18% | 4,00 |
| 28.02.2024 | 108,40 | 109,20 | 107,40 | 108,20 | -0,18% | 250,00 |
| 27.02.2024 | 108,20 | 108,80 | 108,00 | 108,40 | 0,18% | 100,00 |
| 26.02.2024 | 108,80 | 109,00 | 108,00 | 108,20 | -0,55% | 60,00 |
| 23.02.2024 | 108,20 | 109,20 | 107,40 | 108,80 | 0,37% | - |
| 22.02.2024 | 108,00 | 108,80 | 108,00 | 108,40 | 0,56% | 50,00 |
| 21.02.2024 | 110,80 | 110,80 | 107,60 | 107,80 | -2,71% | 1.449,00 |
| 20.02.2024 | 110,40 | 111,40 | 110,20 | 110,80 | 0,36% | - |
| 19.02.2024 | 111,00 | 111,40 | 110,20 | 110,40 | -0,54% | - |
| 16.02.2024 | 109,60 | 111,40 | 109,20 | 111,00 | 1,46% | 180,00 |
| 15.02.2024 | 109,20 | 111,00 | 108,80 | 109,40 | -0,36% | 60,00 |
| 14.02.2024 | 105,00 | 110,00 | 105,00 | 109,80 | 1,67% | 308,00 |
| 13.02.2024 | 110,20 | 110,20 | 108,00 | 108,00 | -1,82% | 662,00 |
| 12.02.2024 | 110,00 | 110,60 | 110,00 | 110,00 | 0,00% | 240,00 |
| 09.02.2024 | 110,20 | 111,20 | 110,00 | 110,00 | -0,18% | 15,00 |
| 08.02.2024 | 110,00 | 111,40 | 110,00 | 110,20 | 0,18% | - |
| 07.02.2024 | 111,60 | 111,60 | 110,00 | 110,00 | -1,26% | - |
| 06.02.2024 | 110,60 | 111,40 | 110,40 | 111,40 | 0,72% | 498,00 |
| 05.02.2024 | 111,80 | 112,00 | 110,00 | 110,60 | -0,90% | 908,00 |
| 02.02.2024 | 112,80 | 113,20 | 111,40 | 111,60 | -0,89% | 420,00 |
| 01.02.2024 | 111,20 | 112,80 | 111,20 | 112,60 | 1,08% | 72,00 |
| 31.01.2024 | 112,20 | 113,00 | 111,40 | 111,40 | -0,71% | 99,00 |
| 30.01.2024 | 113,20 | 113,40 | 112,00 | 112,20 | -1,06% | 3,00 |
| 29.01.2024 | 112,20 | 113,60 | 111,60 | 113,40 | 0,71% | 1,00 |
| 26.01.2024 | 113,00 | 113,40 | 112,60 | 112,60 | -0,35% | - |
| 25.01.2024 | 113,80 | 113,80 | 112,40 | 113,00 | -0,70% | - |
| 24.01.2024 | 112,20 | 113,80 | 112,00 | 113,80 | 2,15% | 50,00 |
| 23.01.2024 | 112,60 | 112,80 | 111,20 | 111,40 | -0,89% | - |
| 22.01.2024 | 111,80 | 113,00 | 111,80 | 112,40 | 0,54% | - |
| 19.01.2024 | 113,00 | 113,20 | 111,60 | 111,80 | -0,71% | - |
| 18.01.2024 | 111,80 | 114,40 | 111,80 | 112,60 | 0,90% | 12,00 |
| 17.01.2024 | 110,20 | 112,00 | 110,00 | 111,60 | 1,09% | 167,00 |
| 16.01.2024 | 110,40 | 112,00 | 110,00 | 110,40 | 0,00% | 210,00 |
| 15.01.2024 | 113,40 | 113,40 | 110,20 | 110,40 | -2,30% | 73,00 |
| 12.01.2024 | 113,20 | 114,40 | 112,80 | 113,00 | 0,00% | - |
| 11.01.2024 | 114,20 | 114,40 | 112,60 | 113,00 | -0,88% | - |
| 10.01.2024 | 116,00 | 116,60 | 113,20 | 114,00 | -1,72% | 26,00 |
| 09.01.2024 | 118,80 | 118,80 | 115,80 | 116,00 | -2,36% | - |
| 08.01.2024 | 117,00 | 119,20 | 117,00 | 118,80 | 1,37% | 68,00 |
| 05.01.2024 | 119,00 | 119,00 | 115,00 | 117,20 | -1,51% | - |
| 04.01.2024 | 118,20 | 119,60 | 118,20 | 119,00 | 0,51% | - |
| 03.01.2024 | 121,40 | 121,80 | 118,00 | 118,40 | -2,31% | - |
| 02.01.2024 | 122,20 | 124,00 | 120,60 | 121,20 | -1,46% | 100,00 |
| 29.12.2023 | 122,60 | 123,20 | 122,40 | 123,00 | 0,33% | 40,00 |
| 28.12.2023 | 122,60 | 122,60 | 122,60 | 122,60 | -0,97% | - |
| 27.12.2023 | 122,20 | 124,40 | 121,40 | 123,80 | 1,31% | 80,00 |
| 22.12.2023 | 120,60 | 122,20 | 120,20 | 122,20 | 1,16% | 6,00 |
| 21.12.2023 | 120,80 | 121,00 | 119,20 | 120,80 | 0,17% | 40,00 |
| 20.12.2023 | 121,20 | 121,20 | 120,20 | 120,60 | -0,50% | 80,00 |
| 19.12.2023 | 120,00 | 122,40 | 120,00 | 121,20 | 0,66% | 105,00 |
| 18.12.2023 | 120,20 | 120,60 | 119,80 | 120,40 | 0,17% | 188,00 |
| 15.12.2023 | 120,00 | 121,00 | 119,20 | 120,20 | 0,00% | 280,00 |
| 14.12.2023 | 117,80 | 122,00 | 117,80 | 120,20 | 2,04% | 220,00 |
| 13.12.2023 | 118,00 | 119,60 | 117,20 | 117,80 | -0,17% | - |
| 12.12.2023 | 119,80 | 119,80 | 117,80 | 118,00 | -1,34% | 12,00 |
| 11.12.2023 | 120,80 | 121,20 | 119,00 | 119,60 | -0,99% | 46,00 |
| 08.12.2023 | 117,60 | 121,20 | 117,40 | 120,80 | 2,90% | 50,00 |
| 07.12.2023 | 119,20 | 119,20 | 116,80 | 117,40 | -1,51% | 176,00 |
| 06.12.2023 | 120,00 | 120,80 | 119,20 | 119,20 | -0,50% | 65,00 |
| 05.12.2023 | 119,40 | 121,60 | 119,40 | 119,80 | 0,34% | - |
| 04.12.2023 | 122,60 | 122,60 | 118,60 | 119,40 | -2,61% | 216,00 |
| 01.12.2023 | 121,40 | 122,80 | 121,40 | 122,60 | 1,16% | - |
| 30.11.2023 | 124,60 | 125,20 | 120,80 | 121,20 | -2,57% | 226,00 |
| 29.11.2023 | 126,80 | 127,00 | 124,40 | 124,40 | -1,74% | - |
| 28.11.2023 | 123,00 | 127,00 | 123,00 | 126,60 | 4,11% | 94,00 |
| 27.11.2023 | 121,60 | 121,60 | 121,60 | 121,60 | 0,16% | - |
| 24.11.2023 | 122,00 | 122,60 | 121,40 | 121,40 | -0,49% | 255,00 |
| 23.11.2023 | 120,40 | 122,80 | 120,40 | 122,00 | 0,83% | 226,00 |