Börse:
50,025€
0,31%
Echtzeit-Aktienkurs Amadeus IT Group SA
Bid:
49,950€
Ask:
50,100€
Aktienkurse zur Amadeus IT Group SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2020 | 50,04 | 50,70 | 49,39 | 50,03 | 0,31% | 56,00 |
| 03.06.2020 | 48,99 | 49,87 | 48,53 | 49,87 | 3,10% | - |
| 02.06.2020 | 48,06 | 49,94 | 48,06 | 48,37 | 2,00% | 1.390,00 |
| 29.05.2020 | 47,30 | 48,19 | 47,30 | 47,42 | -0,17% | - |
| 28.05.2020 | 51,58 | 51,58 | 47,50 | 47,50 | -5,72% | 2.369,00 |
| 27.05.2020 | 46,81 | 50,72 | 46,81 | 50,38 | 4,52% | 6.086,00 |
| 26.05.2020 | 46,16 | 48,29 | 46,16 | 48,20 | 5,49% | 396,00 |
| 25.05.2020 | 44,89 | 46,36 | 44,44 | 45,69 | 2,67% | 423,00 |
| 22.05.2020 | 43,50 | 44,50 | 43,49 | 44,50 | 0,36% | 778,00 |
| 21.05.2020 | 43,22 | 44,34 | 43,22 | 44,34 | -0,14% | 25,00 |
| 20.05.2020 | 42,53 | 44,40 | 42,52 | 44,40 | 3,76% | 2.184,00 |
| 19.05.2020 | 39,59 | 42,79 | 39,59 | 42,79 | 6,87% | 908,00 |
| 18.05.2020 | 35,69 | 40,16 | 35,69 | 40,04 | 11,25% | 6.067,00 |
| 15.05.2020 | 36,79 | 37,24 | 35,99 | 35,99 | 0,19% | 25,00 |
| 14.05.2020 | 36,19 | 36,52 | 35,00 | 35,92 | -3,57% | 2.645,00 |
| 13.05.2020 | 37,08 | 37,88 | 37,08 | 37,25 | -2,23% | 872,00 |
| 12.05.2020 | 39,01 | 39,34 | 38,10 | 38,10 | -2,26% | 420,00 |
| 11.05.2020 | 40,22 | 41,60 | 38,98 | 38,98 | -5,11% | 3.380,00 |
| 08.05.2020 | 39,97 | 41,08 | 39,97 | 41,08 | 4,13% | 1.040,00 |
| 07.05.2020 | 39,29 | 39,53 | 39,29 | 39,45 | 0,13% | 690,00 |
| 06.05.2020 | 40,45 | 40,45 | 39,38 | 39,40 | -2,35% | 1.580,00 |
| 05.05.2020 | 43,28 | 43,28 | 40,16 | 40,35 | -2,70% | 581,00 |
| 04.05.2020 | 41,15 | 41,77 | 41,15 | 41,47 | -5,75% | - |
| 30.04.2020 | 43,76 | 44,00 | 43,72 | 44,00 | 2,37% | 40,00 |
| 29.04.2020 | 42,59 | 42,98 | 42,54 | 42,98 | -0,99% | 630,00 |
| 28.04.2020 | 42,26 | 43,41 | 42,26 | 43,41 | 0,84% | 7,00 |
| 27.04.2020 | 43,61 | 43,61 | 43,04 | 43,05 | 1,08% | - |
| 24.04.2020 | 41,15 | 42,59 | 41,15 | 42,59 | -1,11% | 140,00 |
| 23.04.2020 | 43,17 | 43,20 | 42,91 | 43,07 | -2,47% | 2.215,00 |
| 22.04.2020 | 43,56 | 44,16 | 43,56 | 44,16 | 0,68% | 15,00 |
| 21.04.2020 | 44,72 | 46,18 | 43,86 | 43,86 | -4,30% | 213,00 |
| 20.04.2020 | 46,55 | 46,84 | 45,46 | 45,83 | -0,78% | 680,00 |
| 17.04.2020 | 46,96 | 47,19 | 46,19 | 46,19 | 0,63% | 275,00 |
| 16.04.2020 | 45,23 | 47,00 | 45,23 | 45,90 | -0,82% | 1.641,00 |
| 15.04.2020 | 49,81 | 50,58 | 45,58 | 46,28 | -8,83% | 410,00 |
| 14.04.2020 | 50,90 | 52,10 | 49,39 | 50,76 | 3,49% | 1.107,00 |
| 09.04.2020 | 48,54 | 49,21 | 47,99 | 49,05 | 2,68% | - |
| 08.04.2020 | 47,23 | 48,13 | 47,23 | 47,77 | -2,67% | - |
| 07.04.2020 | 44,03 | 49,08 | 44,03 | 49,08 | 14,57% | 567,00 |
| 06.04.2020 | 43,15 | 43,15 | 42,00 | 42,84 | 1,83% | 25,00 |
| 03.04.2020 | 39,83 | 42,23 | 39,56 | 42,07 | 5,92% | 435,00 |
| 02.04.2020 | 42,12 | 42,15 | 39,72 | 39,72 | -7,74% | 300,00 |
| 01.04.2020 | 41,29 | 43,05 | 41,29 | 43,05 | -1,49% | 200,00 |
| 31.03.2020 | 42,61 | 45,00 | 42,61 | 43,70 | -0,02% | 50,00 |
| 30.03.2020 | 43,89 | 43,89 | 42,90 | 43,71 | 0,95% | 125,00 |
| 27.03.2020 | 45,18 | 46,09 | 43,30 | 43,30 | -4,08% | 80,00 |
| 26.03.2020 | 45,00 | 45,73 | 45,00 | 45,14 | -3,30% | 85,00 |
| 25.03.2020 | 41,89 | 46,68 | 41,89 | 46,68 | 12,75% | 3.806,00 |
| 24.03.2020 | 41,07 | 41,60 | 39,87 | 41,40 | 3,60% | 100,00 |
| 23.03.2020 | 38,28 | 41,60 | 38,28 | 39,96 | -10,30% | 201,00 |
| 20.03.2020 | 44,28 | 48,20 | 43,65 | 44,55 | 4,45% | 700,00 |
| 19.03.2020 | 39,08 | 42,65 | 38,53 | 42,65 | 10,12% | - |
| 18.03.2020 | 42,16 | 42,16 | 37,97 | 38,73 | -15,18% | 124,00 |
| 17.03.2020 | 42,93 | 47,62 | 42,93 | 45,66 | 2,40% | - |
| 16.03.2020 | 48,66 | 48,66 | 40,43 | 44,59 | -3,55% | 177,00 |
| 13.03.2020 | 44,95 | 46,83 | 43,52 | 46,23 | 7,44% | 390,00 |
| 12.03.2020 | 48,02 | 48,51 | 43,03 | 43,03 | -15,43% | 130,00 |
| 11.03.2020 | 52,86 | 52,86 | 50,88 | 50,88 | -3,20% | 500,00 |
| 10.03.2020 | 56,70 | 56,70 | 52,56 | 52,56 | -1,87% | 1.535,00 |
| 09.03.2020 | 52,32 | 55,32 | 52,32 | 53,56 | -3,70% | 900,00 |
| 06.03.2020 | 57,52 | 57,66 | 55,20 | 55,62 | -5,92% | 10,00 |
| 05.03.2020 | 61,26 | 61,26 | 58,86 | 59,12 | -2,28% | - |
| 04.03.2020 | 62,48 | 62,48 | 60,50 | 60,50 | -5,26% | - |
| 03.03.2020 | 63,60 | 64,34 | 63,28 | 63,86 | 2,14% | 350,00 |
| 02.03.2020 | 63,88 | 63,88 | 62,46 | 62,52 | -0,86% | 464,00 |
| 28.02.2020 | 60,10 | 63,98 | 60,02 | 63,06 | 2,54% | 652,00 |
| 27.02.2020 | 62,44 | 62,44 | 60,80 | 61,50 | -3,94% | 180,00 |
| 26.02.2020 | 63,16 | 64,14 | 62,64 | 64,02 | -0,16% | 175,00 |
| 25.02.2020 | 67,02 | 67,02 | 64,12 | 64,12 | -3,75% | 515,00 |
| 24.02.2020 | 69,52 | 69,52 | 66,62 | 66,62 | -5,98% | 345,00 |
| 21.02.2020 | 71,96 | 71,96 | 70,86 | 70,86 | -2,21% | - |
| 20.02.2020 | 72,82 | 72,92 | 72,24 | 72,46 | -0,71% | - |
| 19.02.2020 | 72,96 | 73,00 | 72,70 | 72,98 | -0,30% | - |
| 18.02.2020 | 72,64 | 73,36 | 72,46 | 73,20 | 0,85% | - |
| 17.02.2020 | 72,56 | 72,64 | 72,54 | 72,58 | -0,38% | - |
| 14.02.2020 | 72,86 | 73,42 | 72,68 | 72,86 | 0,64% | - |
| 13.02.2020 | 74,02 | 74,02 | 72,04 | 72,40 | -1,87% | - |
| 12.02.2020 | 74,16 | 74,24 | 73,58 | 73,78 | -0,38% | - |
| 11.02.2020 | 73,96 | 74,30 | 73,96 | 74,06 | 0,14% | - |
| 10.02.2020 | 72,98 | 73,96 | 72,98 | 73,96 | 0,82% | - |
| 07.02.2020 | 74,46 | 74,64 | 73,36 | 73,36 | -1,27% | - |
| 06.02.2020 | 74,50 | 74,50 | 73,92 | 74,30 | 0,70% | - |
| 05.02.2020 | 74,34 | 75,30 | 73,78 | 73,78 | -0,22% | - |
| 04.02.2020 | 72,58 | 73,94 | 72,58 | 73,94 | 2,10% | 15,00 |
| 03.02.2020 | 70,84 | 72,44 | 70,84 | 72,42 | 1,97% | 510,00 |
| 31.01.2020 | 71,86 | 72,16 | 70,92 | 71,02 | -0,39% | - |
| 30.01.2020 | 73,12 | 73,12 | 71,12 | 71,30 | -3,18% | - |
| 29.01.2020 | 74,00 | 74,08 | 73,22 | 73,64 | -0,35% | - |
| 28.01.2020 | 73,16 | 74,18 | 72,52 | 73,90 | 0,35% | 75,00 |
| 27.01.2020 | 76,50 | 76,50 | 73,54 | 73,64 | -4,91% | - |
| 24.01.2020 | 76,00 | 77,54 | 76,00 | 77,44 | 1,73% | - |
| 23.01.2020 | 77,26 | 77,26 | 76,12 | 76,12 | -1,91% | - |
| 22.01.2020 | 77,58 | 77,60 | 77,20 | 77,60 | 0,26% | 205,00 |
| 21.01.2020 | 78,00 | 78,00 | 76,64 | 77,40 | -0,90% | 1.800,00 |
| 20.01.2020 | 78,66 | 78,66 | 77,84 | 78,10 | -0,26% | 35,00 |
| 17.01.2020 | 77,04 | 78,66 | 77,04 | 78,30 | 2,41% | 1,00 |
| 16.01.2020 | 75,96 | 76,50 | 75,96 | 76,46 | 0,84% | - |
| 15.01.2020 | 74,50 | 76,04 | 74,50 | 75,82 | 0,88% | 10,00 |
| 14.01.2020 | 74,32 | 75,16 | 74,06 | 75,16 | 1,13% | - |
| 13.01.2020 | 74,00 | 74,52 | 74,00 | 74,32 | 0,08% | - |