Börse:
56,340€
-2,56%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
56,340€
Ask:
56,340€
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 55,78 | 57,72 | 55,77 | 56,34 | -1,95% | 330,00 |
| 29.07.2021 | 57,21 | 57,90 | 56,92 | 57,46 | 0,84% | 40,00 |
| 28.07.2021 | 56,02 | 57,38 | 55,90 | 56,98 | 0,42% | - |
| 27.07.2021 | 57,52 | 57,52 | 55,74 | 56,74 | -0,80% | - |
| 26.07.2021 | 56,76 | 57,72 | 55,94 | 57,20 | 1,36% | - |
| 22.07.2021 | 55,69 | 57,06 | 55,67 | 56,43 | 3,09% | 340,00 |
| 21.07.2021 | 53,89 | 55,92 | 53,88 | 54,74 | 1,50% | 650,00 |
| 20.07.2021 | 53,08 | 54,06 | 52,88 | 53,93 | 1,70% | 189,00 |
| 19.07.2021 | 54,34 | 54,57 | 52,06 | 53,03 | -2,84% | 1.123,00 |
| 16.07.2021 | 54,54 | 56,26 | 54,40 | 54,58 | 0,02% | 500,00 |
| 15.07.2021 | 55,43 | 55,44 | 54,36 | 54,57 | -1,68% | 344,00 |
| 14.07.2021 | 55,10 | 55,74 | 54,35 | 55,50 | 0,56% | 126,00 |
| 13.07.2021 | 57,62 | 57,63 | 55,09 | 55,19 | -4,32% | 218,00 |
| 12.07.2021 | 57,60 | 57,74 | 56,46 | 57,68 | -0,10% | 30,00 |
| 09.07.2021 | 57,06 | 58,30 | 56,40 | 57,74 | 1,10% | - |
| 08.07.2021 | 58,64 | 58,66 | 56,40 | 57,11 | -2,91% | 1.694,00 |
| 07.07.2021 | 59,66 | 60,16 | 58,34 | 58,82 | -1,47% | 20,00 |
| 06.07.2021 | 59,70 | 60,14 | 59,12 | 59,70 | -0,08% | 68,00 |
| 05.07.2021 | 60,12 | 60,14 | 59,12 | 59,75 | -0,70% | 143,00 |
| 02.07.2021 | 59,69 | 60,21 | 59,28 | 60,17 | 0,74% | - |
| 01.07.2021 | 59,96 | 61,38 | 58,98 | 59,73 | -0,15% | 545,00 |
| 30.06.2021 | 59,29 | 59,94 | 58,70 | 59,82 | 0,88% | 791,00 |
| 29.06.2021 | 61,51 | 61,51 | 58,64 | 59,30 | -3,59% | 785,00 |
| 28.06.2021 | 64,18 | 64,18 | 61,13 | 61,51 | -4,04% | 1.250,00 |
| 25.06.2021 | 64,63 | 64,64 | 63,54 | 64,10 | -0,56% | - |
| 24.06.2021 | 63,71 | 65,16 | 63,70 | 64,46 | 1,35% | - |
| 23.06.2021 | 64,18 | 64,19 | 63,18 | 63,60 | -0,72% | - |
| 22.06.2021 | 63,29 | 64,18 | 62,14 | 64,06 | 1,36% | 1.103,00 |
| 21.06.2021 | 62,24 | 63,38 | 61,32 | 63,20 | 0,88% | 145,00 |
| 18.06.2021 | 64,04 | 64,08 | 62,36 | 62,65 | -2,20% | 285,00 |
| 17.06.2021 | 63,72 | 64,16 | 62,62 | 64,06 | 0,25% | 70,00 |
| 16.06.2021 | 64,78 | 64,88 | 62,99 | 63,90 | -1,46% | 650,00 |
| 15.06.2021 | 66,03 | 66,12 | 64,22 | 64,85 | -1,73% | 1.000,00 |
| 14.06.2021 | 66,00 | 66,59 | 65,26 | 65,99 | 0,23% | 45,00 |
| 11.06.2021 | 63,77 | 65,84 | 63,46 | 65,84 | 3,31% | 969,00 |
| 10.06.2021 | 64,66 | 64,71 | 63,02 | 63,73 | -1,26% | 520,00 |
| 09.06.2021 | 62,62 | 65,14 | 62,24 | 64,54 | 3,03% | 2.700,00 |
| 08.06.2021 | 62,46 | 62,71 | 61,78 | 62,64 | 0,61% | 100,00 |
| 07.06.2021 | 61,73 | 62,53 | 60,66 | 62,26 | 0,52% | 100,00 |
| 04.06.2021 | 62,35 | 62,68 | 61,46 | 61,94 | -0,35% | - |
| 03.06.2021 | 63,30 | 63,56 | 61,90 | 62,16 | -0,35% | 282,00 |
| 02.06.2021 | 62,03 | 63,62 | 61,96 | 62,38 | 0,35% | 216,00 |
| 01.06.2021 | 61,91 | 62,78 | 61,50 | 62,16 | 0,42% | 160,00 |
| 31.05.2021 | 62,01 | 62,36 | 61,72 | 61,90 | -0,16% | 25,00 |
| 28.05.2021 | 61,86 | 62,38 | 60,64 | 62,00 | 0,88% | 290,00 |
| 27.05.2021 | 61,38 | 61,92 | 60,86 | 61,46 | 0,26% | - |
| 26.05.2021 | 60,67 | 61,52 | 60,54 | 61,30 | 0,39% | 1.060,00 |
| 25.05.2021 | 61,21 | 61,27 | 60,30 | 61,06 | 3,28% | 50,00 |
| 21.05.2021 | 59,68 | 60,02 | 58,86 | 59,12 | -0,77% | - |
| 20.05.2021 | 59,04 | 59,78 | 57,90 | 59,58 | 2,37% | 342,00 |
| 19.05.2021 | 59,61 | 59,67 | 57,88 | 58,20 | -2,84% | 220,00 |
| 18.05.2021 | 60,49 | 61,60 | 59,62 | 59,90 | -1,77% | - |
| 17.05.2021 | 61,96 | 62,16 | 60,08 | 60,98 | -1,13% | - |
| 14.05.2021 | 59,38 | 62,09 | 59,31 | 61,68 | 7,23% | 800,00 |
| 13.05.2021 | 58,62 | 59,35 | 56,96 | 57,52 | -1,99% | - |
| 12.05.2021 | 58,83 | 59,62 | 58,30 | 58,69 | 0,53% | 1.192,00 |
| 11.05.2021 | 58,86 | 59,70 | 57,42 | 58,38 | -0,71% | 503,00 |
| 10.05.2021 | 59,80 | 60,74 | 58,72 | 58,80 | -0,61% | 262,00 |
| 07.05.2021 | 57,31 | 59,86 | 57,22 | 59,16 | 3,68% | - |
| 06.05.2021 | 57,44 | 57,66 | 56,32 | 57,06 | 0,18% | 209,00 |
| 05.05.2021 | 57,62 | 58,16 | 56,88 | 56,96 | -4,88% | - |
| 04.05.2021 | 58,46 | 60,06 | 56,86 | 59,88 | 2,01% | - |
| 03.05.2021 | 57,05 | 59,16 | 56,83 | 58,70 | 3,05% | 514,00 |
| 30.04.2021 | 58,34 | 58,48 | 56,74 | 56,96 | -3,00% | 20,00 |
| 29.04.2021 | 58,58 | 59,30 | 57,76 | 58,72 | -0,24% | - |
| 28.04.2021 | 59,36 | 59,56 | 58,16 | 58,86 | -0,24% | 300,00 |
| 27.04.2021 | 59,95 | 60,01 | 58,50 | 59,00 | -1,49% | 453,00 |
| 26.04.2021 | 59,01 | 60,24 | 58,40 | 59,89 | 2,15% | 538,00 |
| 23.04.2021 | 58,49 | 59,12 | 57,64 | 58,63 | 0,34% | 916,00 |
| 22.04.2021 | 57,96 | 58,92 | 57,54 | 58,43 | 0,65% | 2.347,00 |
| 21.04.2021 | 56,62 | 58,14 | 55,88 | 58,05 | 2,51% | 3.803,00 |
| 20.04.2021 | 59,30 | 59,36 | 55,94 | 56,63 | -4,37% | 21,00 |
| 19.04.2021 | 58,35 | 59,44 | 58,14 | 59,22 | 1,27% | 48,00 |
| 16.04.2021 | 59,22 | 59,70 | 58,22 | 58,48 | -1,23% | 338,00 |
| 15.04.2021 | 59,35 | 59,56 | 58,64 | 59,21 | -0,05% | - |
| 14.04.2021 | 58,48 | 59,64 | 58,31 | 59,24 | 1,46% | 846,00 |
| 13.04.2021 | 58,77 | 58,96 | 57,30 | 58,39 | -0,66% | 4.001,00 |
| 12.04.2021 | 59,03 | 59,72 | 58,22 | 58,78 | -0,88% | 692,00 |
| 09.04.2021 | 60,67 | 60,78 | 0,00 | 59,30 | -2,32% | 992,00 |
| 08.04.2021 | 60,37 | 60,75 | 59,90 | 60,71 | 0,78% | 25,00 |
| 07.04.2021 | 60,61 | 60,66 | 59,72 | 60,24 | -0,58% | 52,00 |
| 06.04.2021 | 61,17 | 61,29 | 60,04 | 60,59 | 0,02% | 72,00 |
| 01.04.2021 | 60,81 | 61,16 | 60,06 | 60,58 | -0,36% | 448,00 |
| 31.03.2021 | 60,62 | 61,20 | 60,04 | 60,80 | 0,12% | 513,00 |
| 30.03.2021 | 59,60 | 60,90 | 59,16 | 60,73 | 1,98% | 1.110,00 |
| 29.03.2021 | 59,45 | 60,14 | 58,58 | 59,55 | -0,37% | 1.006,00 |
| 26.03.2021 | 59,04 | 59,81 | 58,48 | 59,77 | 1,36% | - |
| 25.03.2021 | 57,87 | 59,03 | 57,40 | 58,97 | 2,06% | 118,00 |
| 24.03.2021 | 57,14 | 58,40 | 56,48 | 57,78 | 1,05% | 1.398,00 |
| 23.03.2021 | 58,52 | 58,62 | 56,72 | 57,18 | -2,61% | 2.384,00 |
| 22.03.2021 | 59,61 | 59,69 | 57,06 | 58,71 | -1,86% | 658,00 |
| 19.03.2021 | 61,84 | 61,89 | 59,68 | 59,82 | -3,20% | 530,00 |
| 18.03.2021 | 61,97 | 62,52 | 61,65 | 61,80 | 0,02% | 1.594,00 |
| 17.03.2021 | 62,02 | 62,24 | 60,88 | 61,79 | -0,39% | 602,00 |
| 16.03.2021 | 62,23 | 63,24 | 61,76 | 62,03 | -0,31% | 185,00 |
| 15.03.2021 | 63,80 | 63,96 | 61,86 | 62,22 | -2,35% | 2.205,00 |
| 12.03.2021 | 62,66 | 63,74 | 62,28 | 63,72 | 1,84% | 36,00 |
| 11.03.2021 | 61,26 | 62,74 | 61,08 | 62,57 | 2,57% | - |
| 10.03.2021 | 60,03 | 61,80 | 57,94 | 61,00 | 1,45% | 150,00 |
| 09.03.2021 | 60,53 | 60,67 | 59,60 | 60,13 | -0,05% | - |