111,100€
0,09%
Echtzeit-Aktienkurs Amadeus Fire AG
Bid:
Ask:
Aktienkurse zur Amadeus Fire AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 110,80 | 112,00 | 110,20 | 110,80 | -0,18% | 12.586,00 |
| 30.05.2024 | 108,80 | 111,40 | 108,60 | 111,00 | 1,65% | 4.752,00 |
| 29.05.2024 | 110,40 | 110,40 | 108,20 | 109,20 | -0,73% | 3.078,00 |
| 28.05.2024 | 112,80 | 113,00 | 110,00 | 110,00 | -1,61% | 3.752,00 |
| 27.05.2024 | 111,00 | 112,40 | 111,00 | 111,80 | 0,72% | 908,00 |
| 24.05.2024 | 110,00 | 112,00 | 110,00 | 111,00 | 0,00% | 2.776,00 |
| 23.05.2024 | 111,20 | 112,00 | 110,60 | 111,00 | 0,54% | 3.041,00 |
| 22.05.2024 | 109,80 | 110,80 | 108,80 | 110,40 | 0,55% | 3.616,00 |
| 21.05.2024 | 109,00 | 110,00 | 108,60 | 109,80 | 0,92% | 6.584,00 |
| 20.05.2024 | 109,00 | 109,20 | 108,40 | 108,80 | 0,37% | 1.772,00 |
| 17.05.2024 | 110,20 | 110,20 | 108,20 | 108,40 | -1,45% | 3.850,00 |
| 16.05.2024 | 111,60 | 111,60 | 110,00 | 110,00 | -2,83% | 8.100,00 |
| 15.05.2024 | 113,40 | 114,80 | 112,60 | 113,20 | 0,00% | 6.809,00 |
| 14.05.2024 | 114,60 | 115,00 | 112,40 | 113,20 | -0,70% | 5.264,00 |
| 13.05.2024 | 113,80 | 114,40 | 113,20 | 114,00 | 0,53% | 5.203,00 |
| 10.05.2024 | 113,40 | 114,00 | 112,20 | 113,40 | 0,71% | 10.019,00 |
| 09.05.2024 | 112,60 | 113,00 | 112,00 | 112,60 | 0,36% | 3.671,00 |
| 08.05.2024 | 112,60 | 113,00 | 111,60 | 112,20 | -0,36% | 6.928,00 |
| 07.05.2024 | 112,00 | 112,80 | 111,60 | 112,60 | 0,54% | 3.756,00 |
| 06.05.2024 | 112,20 | 112,60 | 111,60 | 112,00 | 0,36% | 3.074,00 |
| 03.05.2024 | 111,40 | 113,00 | 111,40 | 111,60 | -0,36% | 4.651,00 |
| 02.05.2024 | 113,40 | 113,40 | 111,40 | 112,00 | -0,71% | 5.091,00 |
| 30.04.2024 | 115,60 | 115,60 | 112,80 | 112,80 | -2,76% | 6.958,00 |
| 29.04.2024 | 114,60 | 116,60 | 114,60 | 116,00 | 0,87% | 3.062,00 |
| 26.04.2024 | 113,20 | 115,60 | 113,20 | 115,00 | 1,59% | 4.741,00 |
| 25.04.2024 | 116,40 | 116,40 | 112,40 | 113,20 | -2,08% | 5.090,00 |
| 24.04.2024 | 116,80 | 116,80 | 114,00 | 115,60 | -0,34% | 5.918,00 |
| 23.04.2024 | 117,80 | 117,80 | 114,40 | 116,00 | -0,68% | 3.578,00 |
| 22.04.2024 | 117,20 | 117,40 | 116,60 | 116,80 | 0,69% | 2.550,00 |
| 19.04.2024 | 116,00 | 117,00 | 115,40 | 116,00 | -0,85% | 2.901,00 |
| 18.04.2024 | 117,00 | 117,60 | 115,80 | 117,00 | 0,00% | 2.731,00 |
| 17.04.2024 | 116,60 | 118,00 | 116,00 | 117,00 | 0,52% | 4.543,00 |
| 16.04.2024 | 117,80 | 117,80 | 115,60 | 116,40 | -2,84% | 4.985,00 |
| 15.04.2024 | 124,80 | 124,80 | 119,60 | 119,80 | -3,23% | 4.874,00 |
| 12.04.2024 | 124,20 | 125,60 | 123,80 | 123,80 | -0,96% | 9.649,00 |
| 11.04.2024 | 125,00 | 127,60 | 124,20 | 125,00 | 0,81% | 6.335,00 |
| 10.04.2024 | 123,00 | 126,00 | 122,80 | 124,00 | 0,32% | 4.258,00 |
| 09.04.2024 | 121,00 | 125,60 | 120,80 | 123,60 | 1,48% | 5.528,00 |
| 08.04.2024 | 119,40 | 122,00 | 119,40 | 121,80 | 1,16% | 4.395,00 |
| 05.04.2024 | 117,60 | 120,40 | 117,00 | 120,40 | 1,69% | 5.214,00 |
| 04.04.2024 | 118,00 | 118,40 | 117,60 | 118,40 | 0,00% | 8.445,00 |
| 03.04.2024 | 119,00 | 120,00 | 116,80 | 118,40 | -1,17% | 4.776,00 |
| 02.04.2024 | 120,20 | 120,40 | 119,00 | 119,80 | -0,33% | 3.409,00 |
| 28.03.2024 | 120,80 | 120,80 | 119,00 | 120,20 | 0,00% | 5.211,00 |
| 27.03.2024 | 120,20 | 120,60 | 119,60 | 120,20 | 0,67% | 4.774,00 |
| 26.03.2024 | 120,00 | 120,60 | 118,80 | 119,40 | -0,33% | 6.552,00 |
| 25.03.2024 | 120,60 | 121,00 | 119,40 | 119,80 | -0,99% | 4.323,00 |
| 22.03.2024 | 121,40 | 122,80 | 120,20 | 121,00 | -0,49% | 4.463,00 |
| 21.03.2024 | 123,00 | 124,60 | 121,60 | 121,60 | -1,14% | 6.580,00 |
| 20.03.2024 | 121,80 | 123,40 | 120,60 | 123,00 | 2,50% | 12.175,00 |
| 19.03.2024 | 119,20 | 122,20 | 117,40 | 120,00 | 7,91% | 11.965,00 |
| 18.03.2024 | 110,80 | 112,00 | 110,40 | 111,20 | 1,28% | 5.250,00 |
| 15.03.2024 | 108,60 | 111,00 | 108,40 | 109,80 | 1,67% | 6.688,00 |
| 14.03.2024 | 110,20 | 110,20 | 108,00 | 108,00 | -1,64% | 2.328,00 |
| 13.03.2024 | 109,20 | 112,00 | 109,20 | 109,80 | 0,73% | 2.745,00 |
| 12.03.2024 | 106,60 | 109,00 | 106,20 | 109,00 | 2,25% | 5.783,00 |
| 11.03.2024 | 107,20 | 107,20 | 106,20 | 106,60 | -0,74% | 2.566,00 |
| 08.03.2024 | 106,40 | 107,40 | 105,20 | 107,40 | 0,94% | 5.433,00 |
| 07.03.2024 | 105,80 | 107,00 | 105,80 | 106,40 | -0,56% | 2.733,00 |
| 06.03.2024 | 107,00 | 108,00 | 105,20 | 107,00 | -0,37% | 3.645,00 |
| 05.03.2024 | 109,00 | 109,20 | 107,00 | 107,40 | -2,01% | 4.121,00 |
| 04.03.2024 | 110,00 | 110,40 | 109,00 | 109,60 | 0,18% | 1.762,00 |
| 01.03.2024 | 109,40 | 110,00 | 108,80 | 109,40 | 0,55% | 4.594,00 |
| 29.02.2024 | 108,20 | 108,80 | 108,00 | 108,80 | 0,37% | 6.330,00 |
| 28.02.2024 | 109,40 | 109,40 | 107,60 | 108,40 | -0,18% | 2.105,00 |
| 27.02.2024 | 109,20 | 109,20 | 108,20 | 108,60 | 0,18% | 1.249,00 |
| 26.02.2024 | 108,40 | 108,80 | 108,00 | 108,40 | -0,73% | 3.357,00 |
| 23.02.2024 | 108,80 | 110,00 | 107,60 | 109,20 | 0,55% | 2.185,00 |
| 22.02.2024 | 108,80 | 109,40 | 108,00 | 108,60 | 0,56% | 7.974,00 |
| 21.02.2024 | 110,40 | 110,40 | 107,80 | 108,00 | -2,70% | 5.137,00 |
| 20.02.2024 | 111,00 | 111,80 | 110,00 | 111,00 | 0,36% | 1.921,00 |
| 19.02.2024 | 111,00 | 111,40 | 110,40 | 110,60 | -0,54% | 2.920,00 |
| 16.02.2024 | 110,00 | 111,60 | 110,00 | 111,20 | 1,28% | 1.993,00 |
| 15.02.2024 | 110,00 | 111,80 | 108,80 | 109,80 | 0,00% | 4.292,00 |
| 14.02.2024 | 108,20 | 110,00 | 108,20 | 109,80 | 1,10% | 3.579,00 |
| 13.02.2024 | 109,60 | 110,00 | 108,00 | 108,60 | -1,27% | 1.831,00 |
| 12.02.2024 | 110,80 | 110,80 | 109,80 | 110,00 | -0,18% | 8.269,00 |
| 09.02.2024 | 111,60 | 111,80 | 110,20 | 110,20 | -0,72% | 6.098,00 |
| 08.02.2024 | 110,80 | 111,80 | 110,40 | 111,00 | 0,73% | 4.960,00 |
| 07.02.2024 | 111,20 | 112,00 | 110,20 | 110,20 | -1,43% | 2.780,00 |
| 06.02.2024 | 110,60 | 111,80 | 110,40 | 111,80 | 1,08% | 3.976,00 |
| 05.02.2024 | 112,00 | 112,00 | 109,80 | 110,60 | -1,07% | 2.505,00 |
| 02.02.2024 | 113,40 | 113,40 | 111,80 | 111,80 | -0,71% | 2.717,00 |
| 01.02.2024 | 112,00 | 113,00 | 111,80 | 112,60 | 0,54% | 2.465,00 |
| 31.01.2024 | 112,40 | 113,20 | 111,80 | 112,00 | -0,53% | 3.982,00 |
| 30.01.2024 | 113,40 | 113,40 | 112,00 | 112,60 | -0,71% | 3.247,00 |
| 29.01.2024 | 112,00 | 113,60 | 111,60 | 113,40 | 0,35% | 2.321,00 |
| 26.01.2024 | 113,20 | 113,60 | 112,80 | 113,00 | -0,35% | 3.796,00 |
| 25.01.2024 | 113,40 | 113,80 | 112,80 | 113,40 | 0,18% | 2.435,00 |
| 24.01.2024 | 113,80 | 113,80 | 111,60 | 113,20 | 1,62% | 2.590,00 |
| 23.01.2024 | 112,40 | 113,60 | 111,40 | 111,40 | -0,71% | 1.155,00 |
| 22.01.2024 | 112,00 | 113,20 | 111,80 | 112,20 | 0,00% | 2.744,00 |
| 19.01.2024 | 113,40 | 113,40 | 112,00 | 112,20 | -0,71% | 1.132,00 |
| 18.01.2024 | 112,00 | 114,80 | 112,00 | 113,00 | 0,89% | 4.497,00 |
| 17.01.2024 | 109,00 | 112,60 | 109,00 | 112,00 | 0,90% | 2.732,00 |
| 16.01.2024 | 111,20 | 112,40 | 110,00 | 111,00 | -0,18% | 6.725,00 |
| 15.01.2024 | 112,60 | 113,20 | 109,60 | 111,20 | -1,94% | 7.929,00 |
| 12.01.2024 | 113,40 | 114,80 | 113,00 | 113,40 | 0,71% | 2.403,00 |
| 11.01.2024 | 114,20 | 114,60 | 112,60 | 112,60 | -1,40% | 3.849,00 |
| 10.01.2024 | 117,40 | 117,40 | 113,20 | 114,20 | -1,89% | 5.529,00 |