Börse:
56,290€
-0,27%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
56,160€
Ask:
56,420€
Aktienkurse zur Amadeus IT Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 56,18 | 56,66 | 55,74 | 56,29 | 0,11% | 8,00 |
| 15.01.2021 | 56,88 | 57,36 | 56,02 | 56,23 | -1,39% | 2.000,00 |
| 14.01.2021 | 57,24 | 57,32 | 56,54 | 57,02 | -0,12% | 2,00 |
| 13.01.2021 | 57,62 | 57,64 | 56,54 | 57,09 | -0,71% | - |
| 12.01.2021 | 56,42 | 57,54 | 56,40 | 57,50 | 1,95% | - |
| 11.01.2021 | 57,04 | 57,92 | 56,06 | 56,40 | -1,83% | 30,00 |
| 08.01.2021 | 57,38 | 57,64 | 56,52 | 57,45 | 0,44% | 250,00 |
| 07.01.2021 | 60,13 | 60,16 | 55,62 | 57,20 | -4,33% | 180,00 |
| 06.01.2021 | 58,62 | 60,08 | 57,52 | 59,79 | 2,15% | - |
| 05.01.2021 | 58,51 | 58,62 | 57,52 | 58,53 | 0,21% | 674,00 |
| 04.01.2021 | 59,83 | 61,04 | 57,36 | 58,41 | -3,71% | 218,00 |
| 30.12.2020 | 61,04 | 61,34 | 60,64 | 60,66 | -0,48% | 90,00 |
| 29.12.2020 | 60,76 | 61,40 | 60,66 | 60,95 | 0,86% | 195,00 |
| 28.12.2020 | 60,95 | 61,34 | 60,16 | 60,43 | 2,16% | 45,00 |
| 23.12.2020 | 58,25 | 59,66 | 58,19 | 59,15 | 1,46% | 445,00 |
| 22.12.2020 | 55,67 | 58,40 | 55,48 | 58,30 | 3,98% | 405,00 |
| 21.12.2020 | 58,12 | 58,16 | 54,22 | 56,07 | -3,36% | 44,00 |
| 18.12.2020 | 60,39 | 60,41 | 57,71 | 58,02 | -4,15% | - |
| 17.12.2020 | 59,52 | 60,58 | 58,58 | 60,53 | 1,99% | - |
| 16.12.2020 | 59,71 | 59,98 | 57,92 | 59,35 | -0,69% | 300,00 |
| 15.12.2020 | 59,92 | 60,18 | 58,84 | 59,76 | -0,83% | - |
| 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 |
| 12.11.2020 | 59,06 | 59,06 | 56,18 | 56,24 | -5,03% | 367,00 |
| 11.11.2020 | 59,30 | 59,36 | 57,84 | 59,22 | 1,44% | 1.187,00 |
| 10.11.2020 | 54,36 | 58,94 | 54,36 | 58,38 | 6,84% | 1.828,00 |
| 09.11.2020 | 47,83 | 61,32 | 47,83 | 54,64 | 16,93% | 665,00 |
| 06.11.2020 | 46,61 | 46,78 | 45,98 | 46,73 | 1,48% | 526,00 |
| 05.11.2020 | 44,02 | 46,05 | 44,02 | 46,05 | 3,72% | - |
| 04.11.2020 | 42,53 | 44,40 | 42,03 | 44,40 | 6,47% | 100,00 |
| 03.11.2020 | 40,99 | 41,70 | 40,99 | 41,70 | 2,08% | 10,00 |
| 02.11.2020 | 41,03 | 41,03 | 39,47 | 40,85 | 0,67% | 30,00 |
| 30.10.2020 | 40,80 | 40,80 | 40,47 | 40,58 | 2,42% | 70,00 |
| 29.10.2020 | 40,19 | 40,19 | 39,62 | 39,62 | -1,47% | - |
| 28.10.2020 | 42,00 | 42,00 | 40,21 | 40,21 | -5,99% | 388,00 |
| 27.10.2020 | 45,56 | 45,56 | 42,77 | 42,77 | -5,96% | 100,00 |
| 26.10.2020 | 46,15 | 46,30 | 45,35 | 45,48 | -1,66% | 114,00 |
| 23.10.2020 | 45,89 | 46,25 | 45,89 | 46,25 | 1,18% | 14,00 |
| 22.10.2020 | 45,87 | 45,87 | 45,23 | 45,71 | -1,68% | 30,00 |
| 21.10.2020 | 47,84 | 47,84 | 46,49 | 46,49 | -2,70% | 114,00 |
| 20.10.2020 | 46,93 | 47,84 | 46,93 | 47,78 | 0,99% | 70,00 |
| 19.10.2020 | 47,16 | 48,19 | 47,16 | 47,31 | 0,11% | - |
| 16.10.2020 | 47,10 | 47,39 | 47,05 | 47,26 | 0,60% | 70,00 |
| 15.10.2020 | 46,97 | 46,99 | 46,62 | 46,98 | -1,98% | 800,00 |
| 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 |