59,260€
4,18%
Echtzeit-Aktienkurs Amadeus IT Group S.A.
Bid:
Ask:
Aktienkurse zur Amadeus IT Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 59,11 | 59,32 | 58,71 | 59,31 | 1,13% | - |
23.04.2024 | 57,49 | 59,61 | 57,46 | 58,65 | 2,05% | - |
22.04.2024 | 57,49 | 58,67 | 57,16 | 57,47 | -0,57% | - |
19.04.2024 | 57,37 | 57,86 | 56,47 | 57,80 | 0,29% | - |
18.04.2024 | 56,05 | 57,77 | 55,99 | 57,63 | 3,28% | - |
17.04.2024 | 56,40 | 56,73 | 55,48 | 55,80 | -0,53% | - |
16.04.2024 | 56,37 | 56,64 | 55,32 | 56,10 | 0,07% | - |
15.04.2024 | 57,45 | 57,58 | 55,82 | 56,06 | -2,64% | - |
12.04.2024 | 57,83 | 58,57 | 57,28 | 57,58 | 0,91% | - |
11.04.2024 | 58,08 | 58,76 | 57,06 | 57,06 | -2,33% | - |
10.04.2024 | 56,79 | 58,58 | 56,76 | 58,42 | 3,07% | - |
09.04.2024 | 56,96 | 57,54 | 56,51 | 56,68 | -0,53% | - |
08.04.2024 | 56,96 | 57,90 | 56,44 | 56,98 | 0,87% | - |
05.04.2024 | 57,20 | 57,50 | 56,03 | 56,49 | -1,03% | 40,00 |
04.04.2024 | 57,58 | 58,13 | 56,65 | 57,08 | -1,76% | - |
03.04.2024 | 57,37 | 58,18 | 57,11 | 58,10 | 0,96% | - |
02.04.2024 | 60,04 | 60,14 | 57,40 | 57,55 | -4,20% | 200,00 |
28.03.2024 | 58,99 | 60,13 | 58,86 | 60,07 | 1,80% | - |
27.03.2024 | 58,56 | 59,83 | 58,50 | 59,01 | 0,89% | - |
26.03.2024 | 59,45 | 59,47 | 58,21 | 58,49 | -1,45% | - |
25.03.2024 | 59,38 | 59,86 | 58,51 | 59,35 | -0,87% | - |
22.03.2024 | 58,16 | 59,93 | 57,67 | 59,87 | 3,67% | - |
21.03.2024 | 56,87 | 58,59 | 56,85 | 57,75 | 1,78% | 8,00 |
20.03.2024 | 57,75 | 57,80 | 56,27 | 56,74 | -1,87% | - |
19.03.2024 | 57,72 | 57,99 | 56,91 | 57,82 | 0,09% | - |
18.03.2024 | 57,22 | 58,19 | 56,89 | 57,77 | 1,03% | - |
15.03.2024 | 57,63 | 58,25 | 57,04 | 57,18 | -0,03% | - |
14.03.2024 | 58,42 | 58,91 | 57,20 | 57,20 | -2,80% | - |
13.03.2024 | 59,08 | 59,48 | 57,86 | 58,85 | -0,42% | - |
12.03.2024 | 56,82 | 59,14 | 56,75 | 59,10 | 4,29% | - |
11.03.2024 | 57,30 | 57,67 | 56,57 | 56,67 | -1,75% | - |
08.03.2024 | 57,94 | 58,06 | 56,95 | 57,68 | -0,47% | - |
07.03.2024 | 58,93 | 58,93 | 57,17 | 57,95 | -1,88% | - |
06.03.2024 | 57,92 | 59,19 | 57,33 | 59,06 | 2,18% | 20,00 |
05.03.2024 | 57,36 | 58,01 | 56,26 | 57,80 | 1,30% | - |
04.03.2024 | 57,03 | 57,57 | 56,44 | 57,06 | 0,00% | - |
01.03.2024 | 54,76 | 57,83 | 54,74 | 57,06 | 0,55% | - |
29.02.2024 | 58,65 | 58,78 | 53,92 | 56,75 | -3,17% | 300,00 |
28.02.2024 | 59,60 | 60,89 | 57,59 | 58,61 | -1,60% | - |
27.02.2024 | 59,73 | 60,15 | 59,11 | 59,56 | 0,40% | - |
26.02.2024 | 60,18 | 60,31 | 59,26 | 59,32 | -0,79% | - |
23.02.2024 | 61,90 | 61,92 | 59,72 | 59,79 | -3,46% | - |
22.02.2024 | 61,25 | 62,61 | 60,83 | 61,93 | -0,19% | - |
21.02.2024 | 61,00 | 62,06 | 60,89 | 62,05 | 0,96% | - |
20.02.2024 | 60,94 | 61,98 | 60,71 | 61,46 | 0,34% | - |
19.02.2024 | 61,04 | 61,50 | 60,45 | 61,25 | 0,41% | - |
16.02.2024 | 61,03 | 61,63 | 60,24 | 61,00 | 0,05% | - |
15.02.2024 | 61,94 | 63,36 | 60,43 | 60,97 | -1,45% | - |
14.02.2024 | 61,73 | 62,74 | 61,67 | 61,87 | -0,43% | - |
13.02.2024 | 63,39 | 63,54 | 61,73 | 62,14 | -2,08% | - |
12.02.2024 | 63,49 | 64,04 | 62,94 | 63,46 | -0,16% | - |
09.02.2024 | 64,33 | 64,57 | 62,99 | 63,56 | -0,41% | - |
08.02.2024 | 64,11 | 64,95 | 63,75 | 63,82 | -0,41% | - |
07.02.2024 | 64,88 | 64,99 | 63,61 | 64,08 | -1,28% | - |
06.02.2024 | 63,47 | 65,01 | 63,47 | 64,91 | 2,30% | - |
05.02.2024 | 64,72 | 65,20 | 63,24 | 63,45 | -2,83% | - |
02.02.2024 | 64,71 | 65,42 | 64,47 | 65,30 | 0,99% | - |
01.02.2024 | 65,38 | 65,83 | 63,89 | 64,66 | -1,28% | - |
31.01.2024 | 65,88 | 66,03 | 64,55 | 65,50 | -0,73% | 34,00 |
30.01.2024 | 65,29 | 66,15 | 64,88 | 65,98 | 0,99% | - |
29.01.2024 | 66,35 | 66,88 | 64,84 | 65,33 | -2,35% | - |
26.01.2024 | 65,53 | 66,97 | 64,96 | 66,90 | 2,69% | - |
25.01.2024 | 64,87 | 66,08 | 64,16 | 65,15 | -0,34% | - |
24.01.2024 | 64,36 | 65,52 | 64,05 | 65,37 | 2,51% | - |
23.01.2024 | 65,13 | 65,60 | 63,35 | 63,77 | -1,88% | - |
22.01.2024 | 64,83 | 66,08 | 64,43 | 64,99 | 0,98% | - |
19.01.2024 | 63,71 | 65,14 | 63,68 | 64,36 | 0,99% | - |
18.01.2024 | 63,08 | 64,24 | 62,67 | 63,73 | 1,24% | - |
17.01.2024 | 63,86 | 63,88 | 62,68 | 62,95 | -2,04% | - |
16.01.2024 | 63,02 | 64,46 | 62,90 | 64,26 | 0,50% | - |
15.01.2024 | 63,95 | 64,52 | 63,41 | 63,94 | 0,09% | - |
12.01.2024 | 63,92 | 64,83 | 63,46 | 63,88 | 0,52% | - |
11.01.2024 | 64,34 | 64,91 | 63,13 | 63,55 | -0,86% | - |
10.01.2024 | 64,05 | 65,03 | 63,60 | 64,10 | -0,17% | - |
09.01.2024 | 63,24 | 64,39 | 63,15 | 64,21 | 0,78% | - |
08.01.2024 | 63,51 | 63,79 | 62,88 | 63,71 | 1,03% | - |
05.01.2024 | 64,34 | 64,38 | 62,61 | 63,06 | -2,13% | 2.000,00 |
04.01.2024 | 64,44 | 64,65 | 63,25 | 64,43 | 0,85% | - |
03.01.2024 | 64,41 | 64,92 | 63,39 | 63,89 | -0,79% | - |
02.01.2024 | 65,09 | 66,10 | 63,89 | 64,40 | -1,23% | - |
29.12.2023 | 64,42 | 65,25 | 64,40 | 65,20 | 0,28% | - |
28.12.2023 | 64,63 | 65,45 | 64,22 | 65,02 | 0,74% | - |
27.12.2023 | 65,64 | 65,65 | 64,38 | 64,54 | -1,63% | - |
22.12.2023 | 65,37 | 65,86 | 64,52 | 65,61 | 1,75% | - |
21.12.2023 | 65,34 | 65,50 | 64,32 | 64,48 | -1,12% | 450,00 |
20.12.2023 | 65,26 | 66,20 | 64,62 | 65,21 | -0,06% | - |
19.12.2023 | 64,86 | 66,32 | 64,82 | 65,25 | -0,05% | - |
18.12.2023 | 65,13 | 65,90 | 64,59 | 65,28 | -0,56% | - |
15.12.2023 | 65,18 | 65,72 | 64,34 | 65,65 | 0,94% | - |
14.12.2023 | 64,78 | 66,08 | 64,50 | 65,04 | 0,56% | - |
13.12.2023 | 66,02 | 66,10 | 64,17 | 64,68 | -2,19% | - |
12.12.2023 | 65,96 | 66,17 | 65,01 | 66,13 | 0,36% | - |
11.12.2023 | 65,66 | 66,01 | 64,86 | 65,89 | -0,45% | - |
08.12.2023 | 63,94 | 66,23 | 63,85 | 66,19 | 2,78% | - |
07.12.2023 | 65,18 | 65,28 | 63,78 | 64,40 | -1,30% | - |
06.12.2023 | 64,02 | 65,48 | 63,97 | 65,25 | 1,45% | - |
05.12.2023 | 64,71 | 65,02 | 63,72 | 64,32 | 0,74% | 30,00 |
04.12.2023 | 63,89 | 64,79 | 63,28 | 63,85 | 0,58% | - |
01.12.2023 | 62,46 | 64,44 | 62,44 | 63,48 | 1,75% | - |
30.11.2023 | 63,81 | 64,36 | 62,26 | 62,39 | -2,96% | - |