Börse:
46,340€
1,38%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
46,340€
Ask:
46,340€
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 46,01 | 46,67 | 45,55 | 46,37 | 0,74% | 28,00 |
| 22.10.2020 | 45,91 | 46,11 | 45,10 | 46,03 | -0,13% | 38,00 |
| 21.10.2020 | 47,76 | 47,97 | 46,07 | 46,09 | -3,34% | 164,00 |
| 20.10.2020 | 47,00 | 48,12 | 46,95 | 47,69 | 1,67% | 70,00 |
| 19.10.2020 | 47,24 | 48,32 | 46,82 | 46,90 | -0,42% | - |
| 16.10.2020 | 47,23 | 47,69 | 46,87 | 47,10 | -0,25% | 105,00 |
| 15.10.2020 | 47,14 | 47,39 | 46,17 | 47,22 | -1,48% | 950,00 |
| 14.10.2020 | 48,18 | 48,18 | 47,93 | 47,93 | -0,66% | 260,00 |
| 13.10.2020 | 49,37 | 49,37 | 48,25 | 48,25 | -3,03% | 40,00 |
| 12.10.2020 | 50,20 | 50,20 | 49,76 | 49,76 | -0,56% | - |
| 09.10.2020 | 50,48 | 50,48 | 50,00 | 50,04 | -0,67% | 450,00 |
| 08.10.2020 | 48,33 | 50,38 | 48,33 | 50,38 | 4,76% | 378,00 |
| 07.10.2020 | 47,82 | 48,09 | 47,51 | 48,09 | 0,38% | 150,00 |
| 06.10.2020 | 47,02 | 47,91 | 46,92 | 47,91 | 1,89% | 10.685,00 |
| 05.10.2020 | 46,73 | 47,02 | 46,59 | 47,02 | 2,20% | 5,00 |
| 02.10.2020 | 46,50 | 46,50 | 45,70 | 46,01 | -1,94% | 100,00 |
| 01.10.2020 | 48,07 | 48,07 | 46,92 | 46,92 | -0,38% | 816,00 |
| 30.09.2020 | 47,36 | 47,89 | 47,10 | 47,10 | -1,28% | 45,00 |
| 29.09.2020 | 48,07 | 48,07 | 47,71 | 47,71 | 4,06% | 30,00 |
| 28.09.2020 | 46,16 | 46,16 | 45,85 | 45,85 | 3,41% | 125,00 |
| 25.09.2020 | 45,09 | 45,32 | 44,34 | 44,34 | -2,55% | - |
| 24.09.2020 | 45,50 | 45,50 | 45,50 | 45,50 | -2,17% | - |
| 23.09.2020 | 46,26 | 46,51 | 45,95 | 46,51 | 2,20% | 23,00 |
| 22.09.2020 | 47,52 | 47,52 | 45,51 | 45,51 | -4,43% | 163,00 |
| 21.09.2020 | 50,80 | 50,80 | 47,62 | 47,62 | -7,32% | 250,00 |
| 20.09.2020 | 51,26 | 51,38 | 51,08 | 51,38 | 0,00% | 50,00 |
| 18.09.2020 | 51,26 | 51,38 | 51,08 | 51,38 | -0,27% | 50,00 |
| 17.09.2020 | 49,43 | 51,52 | 49,43 | 51,52 | 3,10% | 400,00 |
| 16.09.2020 | 49,99 | 49,99 | 49,51 | 49,97 | -0,74% | - |
| 15.09.2020 | 50,10 | 50,34 | 49,48 | 50,34 | 1,31% | - |
| 14.09.2020 | 49,00 | 49,69 | 48,98 | 49,69 | 1,24% | - |
| 11.09.2020 | 49,21 | 49,21 | 48,94 | 49,08 | -1,05% | - |
| 10.09.2020 | 49,74 | 49,74 | 49,28 | 49,60 | 0,28% | 140,00 |
| 09.09.2020 | 49,00 | 49,46 | 49,00 | 49,46 | -0,92% | 30,00 |
| 08.09.2020 | 50,96 | 51,08 | 49,68 | 49,92 | -1,93% | 512,00 |
| 07.09.2020 | 50,96 | 51,08 | 50,60 | 50,90 | -0,20% | 100,00 |
| 04.09.2020 | 49,37 | 51,00 | 49,37 | 51,00 | 3,87% | - |
| 03.09.2020 | 49,85 | 51,00 | 49,10 | 49,10 | -1,33% | 755,00 |
| 02.09.2020 | 48,02 | 49,76 | 47,86 | 49,76 | 4,69% | 335,00 |
| 01.09.2020 | 47,33 | 47,53 | 47,16 | 47,53 | -0,02% | 52,00 |
| 31.08.2020 | 49,09 | 49,30 | 47,19 | 47,54 | -2,96% | 2.732,00 |
| 28.08.2020 | 48,35 | 48,99 | 48,10 | 48,99 | 0,47% | 220,00 |
| 27.08.2020 | 48,35 | 48,86 | 48,10 | 48,76 | 0,60% | 1.792,00 |
| 26.08.2020 | 47,68 | 48,47 | 47,24 | 48,47 | 1,49% | 200,00 |
| 25.08.2020 | 45,65 | 47,88 | 45,65 | 47,76 | 5,45% | 200,00 |
| 24.08.2020 | 44,91 | 45,29 | 44,91 | 45,29 | 1,41% | - |
| 21.08.2020 | 44,08 | 44,66 | 44,08 | 44,66 | 1,45% | 1.136,00 |
| 20.08.2020 | 43,90 | 44,02 | 43,89 | 44,02 | -0,43% | - |
| 19.08.2020 | 44,92 | 45,04 | 44,21 | 44,21 | -2,58% | 200,00 |
| 18.08.2020 | 45,01 | 45,42 | 44,89 | 45,38 | 0,29% | 1.182,00 |
| 17.08.2020 | 46,59 | 46,59 | 45,25 | 45,25 | -3,21% | 90,00 |
| 14.08.2020 | 48,06 | 48,06 | 46,56 | 46,75 | -2,75% | 466,00 |
| 13.08.2020 | 48,31 | 48,46 | 47,99 | 48,07 | 0,29% | 112,00 |
| 12.08.2020 | 48,36 | 48,38 | 47,93 | 47,93 | -1,01% | - |
| 11.08.2020 | 45,86 | 48,43 | 45,86 | 48,42 | 7,34% | 1.620,00 |
| 10.08.2020 | 45,07 | 45,18 | 45,07 | 45,11 | 0,33% | 83,00 |
| 07.08.2020 | 45,27 | 45,27 | 44,25 | 44,96 | 0,45% | 83,00 |
| 06.08.2020 | 44,57 | 44,76 | 44,37 | 44,76 | 1,45% | - |
| 05.08.2020 | 42,11 | 44,14 | 41,98 | 44,12 | 5,07% | 46,00 |
| 04.08.2020 | 43,06 | 44,00 | 41,99 | 41,99 | -2,51% | 140,00 |
| 03.08.2020 | 42,55 | 43,07 | 40,96 | 43,07 | 0,72% | 758,00 |
| 31.07.2020 | 43,60 | 44,04 | 42,76 | 42,76 | -1,84% | 150,00 |
| 30.07.2020 | 45,30 | 45,30 | 43,47 | 43,56 | -4,49% | 1.621,00 |
| 29.07.2020 | 45,62 | 45,75 | 45,61 | 45,61 | 1,60% | 11,00 |
| 28.07.2020 | 45,05 | 45,08 | 44,89 | 44,89 | -0,24% | 70,00 |
| 27.07.2020 | 46,37 | 46,38 | 44,19 | 45,00 | -2,26% | 330,00 |
| 24.07.2020 | 45,56 | 46,04 | 45,23 | 46,04 | -0,69% | 234,00 |
| 23.07.2020 | 46,76 | 46,77 | 46,36 | 46,36 | 0,04% | 20,00 |
| 22.07.2020 | 47,90 | 47,90 | 46,11 | 46,34 | -3,36% | 326,00 |
| 21.07.2020 | 48,57 | 49,15 | 47,95 | 47,95 | 0,21% | 180,00 |
| 20.07.2020 | 47,35 | 47,85 | 46,79 | 47,85 | 1,79% | 380,00 |
| 17.07.2020 | 47,45 | 47,45 | 46,33 | 47,01 | -1,22% | - |
| 16.07.2020 | 49,47 | 49,47 | 47,57 | 47,59 | -4,57% | 300,00 |
| 15.07.2020 | 47,22 | 49,87 | 46,82 | 49,87 | 6,72% | 360,00 |
| 14.07.2020 | 48,31 | 48,31 | 46,45 | 46,73 | -4,63% | 60,00 |
| 13.07.2020 | 46,52 | 49,00 | 46,27 | 49,00 | 7,48% | 406,00 |
| 10.07.2020 | 44,78 | 45,59 | 44,78 | 45,59 | 0,31% | 100,00 |
| 09.07.2020 | 47,26 | 47,27 | 45,34 | 45,45 | -3,91% | 666,00 |
| 08.07.2020 | 48,31 | 48,42 | 47,30 | 47,30 | -2,27% | 420,00 |
| 07.07.2020 | 48,62 | 48,66 | 48,22 | 48,40 | -1,49% | 100,00 |
| 06.07.2020 | 48,74 | 49,48 | 48,52 | 49,13 | 1,36% | 19,00 |
| 03.07.2020 | 49,15 | 49,15 | 48,36 | 48,47 | -1,76% | 10,00 |
| 02.07.2020 | 48,21 | 49,34 | 47,97 | 49,34 | 9,64% | 184,00 |
| 01.07.2020 | 46,73 | 46,73 | 45,00 | 45,00 | -3,54% | - |
| 30.06.2020 | 46,25 | 46,65 | 45,88 | 46,65 | -1,46% | 40,00 |
| 29.06.2020 | 46,20 | 47,81 | 46,20 | 47,34 | 1,35% | 55,00 |
| 26.06.2020 | 46,96 | 46,96 | 46,71 | 46,71 | 0,17% | - |
| 25.06.2020 | 46,70 | 46,71 | 46,01 | 46,63 | -0,85% | 220,00 |
| 24.06.2020 | 48,39 | 48,90 | 47,03 | 47,03 | -5,28% | - |
| 23.06.2020 | 49,13 | 50,34 | 49,13 | 49,65 | 2,10% | 340,00 |
| 22.06.2020 | 50,54 | 50,54 | 48,63 | 48,63 | -3,82% | 382,00 |
| 19.06.2020 | 50,46 | 51,08 | 50,46 | 50,56 | 0,84% | 370,00 |
| 18.06.2020 | 49,51 | 50,14 | 49,51 | 50,14 | -1,69% | - |
| 17.06.2020 | 49,98 | 51,00 | 49,35 | 51,00 | 3,89% | 20,00 |
| 16.06.2020 | 49,69 | 51,24 | 49,09 | 49,09 | 1,68% | 1.000,00 |
| 15.06.2020 | 46,07 | 48,28 | 46,07 | 48,28 | -1,05% | 125,00 |
| 12.06.2020 | 47,52 | 49,70 | 47,33 | 48,79 | -0,08% | 256,00 |
| 11.06.2020 | 50,04 | 50,04 | 48,77 | 48,83 | -5,07% | 20,00 |
| 10.06.2020 | 51,64 | 53,44 | 51,44 | 51,44 | -0,54% | 370,00 |
| 09.06.2020 | 53,94 | 53,94 | 51,72 | 51,72 | -3,72% | 75,00 |