Börse:
58,780€
-0,51%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
58,680€
Ask:
58,880€
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 59,03 | 59,72 | 58,22 | 58,78 | -0,88% | 674,00 |
| 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% | - |
| 08.03.2021 | 60,89 | 62,22 | 59,78 | 60,16 | -1,26% | 1.598,00 |
| 05.03.2021 | 60,59 | 61,26 | 59,08 | 60,93 | 0,54% | 973,00 |
| 04.03.2021 | 60,16 | 61,50 | 59,84 | 60,60 | 0,53% | 732,00 |
| 03.03.2021 | 62,34 | 62,98 | 60,12 | 60,28 | -2,84% | 260,00 |
| 02.03.2021 | 62,00 | 62,58 | 61,48 | 62,04 | -0,06% | 3.425,00 |
| 01.03.2021 | 59,70 | 62,08 | 58,52 | 62,08 | 7,97% | 1.250,00 |
| 26.02.2021 | 57,70 | 61,44 | 57,50 | 57,50 | -2,67% | 163,00 |
| 25.02.2021 | 60,78 | 61,40 | 58,64 | 59,08 | -2,31% | 2.100,00 |
| 24.02.2021 | 60,14 | 62,00 | 59,18 | 60,48 | 0,77% | 1.891,00 |
| 23.02.2021 | 56,42 | 60,54 | 56,42 | 60,02 | 6,08% | 2.699,00 |
| 22.02.2021 | 55,34 | 56,58 | 54,32 | 56,58 | 3,17% | 256,00 |
| 19.02.2021 | 53,28 | 54,84 | 53,26 | 54,84 | 2,70% | 2,00 |
| 18.02.2021 | 54,12 | 54,12 | 53,40 | 53,40 | -1,00% | - |
| 17.02.2021 | 55,50 | 55,50 | 53,90 | 53,94 | -3,71% | 74,00 |
| 16.02.2021 | 56,02 | 56,46 | 56,02 | 56,02 | 1,52% | 52,00 |
| 15.02.2021 | 54,52 | 55,30 | 54,48 | 55,18 | 1,47% | 466,00 |
| 12.02.2021 | 54,42 | 54,42 | 53,40 | 54,38 | 0,41% | 30,00 |
| 11.02.2021 | 54,80 | 55,00 | 54,16 | 54,16 | -1,10% | 202,00 |
| 10.02.2021 | 55,36 | 55,36 | 54,48 | 54,76 | -1,33% | 90,00 |
| 09.02.2021 | 56,12 | 56,12 | 55,48 | 55,50 | -0,79% | 3.700,00 |
| 08.02.2021 | 56,32 | 56,32 | 55,94 | 55,94 | -0,53% | 120,00 |
| 05.02.2021 | 55,52 | 56,46 | 55,52 | 56,24 | 2,70% | 240,00 |
| 04.02.2021 | 55,00 | 55,44 | 54,76 | 54,76 | -0,04% | - |
| 03.02.2021 | 54,88 | 55,70 | 54,78 | 54,78 | -0,15% | 24,00 |
| 02.02.2021 | 53,54 | 54,98 | 53,54 | 54,86 | 2,05% | 24,00 |
| 01.02.2021 | 53,26 | 53,76 | 53,06 | 53,76 | 0,52% | 48,00 |
| 29.01.2021 | 53,84 | 53,84 | 53,00 | 53,48 | -1,73% | 3.565,00 |
| 28.01.2021 | 53,54 | 54,42 | 53,54 | 54,42 | 2,41% | 5,00 |
| 26.01.2021 | 52,18 | 53,14 | 52,18 | 53,14 | 1,37% | 280,00 |
| 25.01.2021 | 55,26 | 55,26 | 52,34 | 52,42 | -3,21% | 208,00 |
| 22.01.2021 | 55,06 | 55,06 | 54,12 | 54,16 | -3,15% | - |
| 21.01.2021 | 56,92 | 57,00 | 55,92 | 55,92 | -1,27% | - |
| 20.01.2021 | 56,26 | 56,64 | 56,24 | 56,64 | 1,91% | 900,00 |
| 19.01.2021 | 56,38 | 56,60 | 55,58 | 55,58 | -1,00% | 2,00 |
| 18.01.2021 | 56,26 | 56,50 | 56,14 | 56,14 | -0,53% | 2,00 |
| 15.01.2021 | 56,76 | 57,06 | 56,32 | 56,44 | -1,09% | 1.468,00 |
| 14.01.2021 | 57,10 | 57,10 | 56,72 | 57,06 | 0,53% | 2,00 |
| 13.01.2021 | 57,52 | 57,52 | 56,76 | 56,76 | -0,39% | - |
| 12.01.2021 | 56,40 | 56,98 | 56,40 | 56,98 | 0,85% | - |
| 11.01.2021 | 57,04 | 57,42 | 56,50 | 56,50 | -0,88% | 25,00 |
| 08.01.2021 | 57,10 | 57,20 | 57,00 | 57,00 | -4,52% | 200,00 |
| 07.01.2021 | 59,70 | 59,70 | 59,70 | 59,70 | 2,09% | 180,00 |
| 06.01.2021 | 58,62 | 58,62 | 58,08 | 58,48 | -0,34% | - |
| 05.01.2021 | 58,60 | 58,68 | 57,60 | 58,68 | -2,04% | 474,00 |
| 04.01.2021 | 60,02 | 60,94 | 59,90 | 59,90 | -1,64% | 209,00 |
| 30.12.2020 | 61,02 | 61,30 | 60,90 | 60,90 | -0,39% | 60,00 |
| 29.12.2020 | 60,64 | 61,36 | 60,64 | 61,14 | 1,60% | 183,00 |
| 28.12.2020 | 60,64 | 60,64 | 60,18 | 60,18 | 1,83% | 45,00 |
| 23.12.2020 | 58,28 | 59,10 | 58,26 | 59,10 | 2,82% | 430,00 |
| 22.12.2020 | 55,74 | 57,66 | 55,70 | 57,48 | 2,64% | 370,00 |
| 21.12.2020 | 57,74 | 57,74 | 55,08 | 56,00 | -4,11% | 44,00 |
| 18.12.2020 | 60,32 | 60,32 | 58,40 | 58,40 | -1,02% | - |
| 17.12.2020 | 59,50 | 59,50 | 59,00 | 59,00 | 0,75% | - |
| 16.12.2020 | 59,62 | 59,62 | 58,56 | 58,56 | -1,74% | 200,00 |
| 15.12.2020 | 60,00 | 60,00 | 59,60 | 59,60 | -1,10% | - |
| 14.12.2020 | 60,44 | 60,86 | 60,26 | 60,26 | -0,23% | - |
| 11.12.2020 | 61,20 | 61,20 | 60,20 | 60,40 | -1,76% | 156,00 |
| 10.12.2020 | 61,70 | 61,78 | 61,16 | 61,48 | 1,12% | 1.548,00 |
| 09.12.2020 | 63,32 | 63,34 | 60,80 | 60,80 | -4,13% | 200,00 |
| 08.12.2020 | 64,48 | 64,48 | 62,84 | 63,42 | -1,64% | 2.360,00 |
| 07.12.2020 | 63,66 | 64,48 | 63,66 | 64,48 | 1,42% | 1.100,00 |
| 04.12.2020 | 62,70 | 63,58 | 62,46 | 63,58 | 1,70% | - |
| 03.12.2020 | 60,86 | 62,60 | 60,86 | 62,52 | 3,13% | 1.000,00 |
| 02.12.2020 | 58,68 | 60,62 | 58,68 | 60,62 | 2,96% | 200,00 |
| 01.12.2020 | 58,60 | 58,98 | 58,54 | 58,88 | -0,51% | 320,00 |
| 30.11.2020 | 59,72 | 59,96 | 59,18 | 59,18 | -1,40% | 100,00 |
| 27.11.2020 | 60,58 | 60,62 | 60,02 | 60,02 | -1,15% | 100,00 |
| 26.11.2020 | 61,36 | 61,36 | 60,66 | 60,72 | -1,27% | 305,00 |
| 25.11.2020 | 61,06 | 61,50 | 60,60 | 61,50 | 1,08% | 250,00 |
| 24.11.2020 | 59,62 | 60,84 | 59,44 | 60,84 | 3,19% | 237,00 |
| 23.11.2020 | 59,26 | 59,68 | 58,72 | 58,96 | 0,14% | 240,00 |
| 20.11.2020 | 60,54 | 60,54 | 58,88 | 58,88 | -1,11% | 480,00 |
| 19.11.2020 | 59,94 | 59,94 | 58,98 | 59,54 | -1,72% | 200,00 |
| 18.11.2020 | 58,24 | 60,58 | 58,00 | 60,58 | 4,88% | 283,00 |
| 17.11.2020 | 57,96 | 57,98 | 57,62 | 57,76 | -0,14% | 300,00 |
| 16.11.2020 | 57,76 | 57,90 | 57,48 | 57,84 | 2,41% | 240,00 |
| 13.11.2020 | 55,80 | 56,48 | 55,80 | 56,48 | 0,43% | 50,00 |