Deutsche Märkte öffnen in 6 Stunden 35 Minuten

Amadeus IT Group, S.A. (AMS.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
64,42+0,22 (+0,34%)
Börsenschluss: 05:39PM CET
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202364,1264,9464,1064,4264,42613.375
04. Dez. 202363,9664,5863,9664,2064,20308.763
01. Dez. 202362,8864,0262,7863,9863,98489.299
30. Nov. 202363,8264,0062,7862,8262,821.265.733
29. Nov. 202363,4264,0663,4263,8263,82385.967
28. Nov. 202362,9263,5262,8663,3863,38607.034
27. Nov. 202362,8863,5662,8862,9862,98510.953
24. Nov. 202362,8063,1462,5862,8662,86340.672
23. Nov. 202363,5663,5662,4862,7662,76920.255
22. Nov. 202363,0863,8063,0863,6063,60513.429
21. Nov. 202363,0063,7263,0063,1063,10494.196
20. Nov. 202362,5863,1062,4662,9462,94325.855
17. Nov. 202361,7662,7661,7062,5862,581.253.053
16. Nov. 202361,6662,0061,4461,5461,54490.853
15. Nov. 202361,6062,3061,5461,6861,68523.035
14. Nov. 202360,9261,9260,6261,4461,44586.507
13. Nov. 202360,5661,0059,9260,5660,56433.814
10. Nov. 202360,2460,4259,7860,2660,26529.153
09. Nov. 202358,8460,7858,8060,2460,24757.325
08. Nov. 202359,3060,0058,3458,8058,80868.481
07. Nov. 202358,5660,5058,3859,4259,42898.727
06. Nov. 202356,3457,0656,3456,6456,64878.783
03. Nov. 202355,8856,3855,3256,3856,38830.536
02. Nov. 202354,1656,0454,1455,5655,56808.390
01. Nov. 202353,8054,0253,2853,9053,90598.879
31. Okt. 202353,3654,1653,0053,8253,821.325.920
30. Okt. 202353,2653,7052,9853,0453,04508.917
27. Okt. 202352,6053,2452,5653,0453,04485.110
26. Okt. 202353,3253,8052,8052,8052,80823.135
25. Okt. 202354,2254,5853,7254,0454,04368.608
24. Okt. 202353,6054,8253,5654,4254,42493.521
23. Okt. 202354,1054,3453,2653,6853,68386.133
20. Okt. 202354,1654,3453,6854,0054,00894.025
19. Okt. 202355,0055,3454,6054,7454,741.283.107
18. Okt. 202355,8656,1055,1455,3055,30639.518
17. Okt. 202356,1656,4455,6656,1456,14580.909
16. Okt. 202355,8456,8255,5256,3856,38432.720
13. Okt. 202356,5856,7455,2455,5455,54622.284
12. Okt. 202357,9258,0256,8456,8456,84393.608
11. Okt. 202357,4258,1457,3057,7057,70441.499
10. Okt. 202356,8657,9256,8257,7057,70641.421
09. Okt. 202357,3257,3255,9256,2656,26368.963
06. Okt. 202357,1457,4856,6857,4857,48583.972
05. Okt. 202357,2057,7257,0257,1657,16543.701
04. Okt. 202356,6657,5056,3656,9656,96553.386
03. Okt. 202356,9857,5656,7657,0057,001.019.080
02. Okt. 202357,6458,0656,7057,2057,20783.809
29. Sept. 202358,0258,1057,2857,2857,281.497.750
28. Sept. 202357,6057,6256,8057,3657,36879.254
27. Sept. 202359,7459,7657,5257,5657,56924.112
26. Sept. 202359,2060,0859,0059,7659,76800.801
25. Sept. 202361,0261,2659,3459,8659,86631.832
22. Sept. 202361,1661,6861,0261,4461,44583.040
21. Sept. 202362,4462,4661,5261,5861,58923.444
20. Sept. 202361,7062,9661,6262,7662,76460.140
19. Sept. 202361,5062,4661,5061,7061,70489.846
18. Sept. 202362,5862,6261,6461,8861,88403.253
15. Sept. 202363,0463,6062,5062,7862,781.307.795
14. Sept. 202361,7662,6461,4862,4462,44405.648
13. Sept. 202361,6062,2461,3261,9261,92586.815
12. Sept. 202362,9263,0061,6861,6861,681.407.620
11. Sept. 202362,5662,7862,0262,6062,60983.106
08. Sept. 202362,5462,5861,7662,4262,42284.178
07. Sept. 202361,9663,0261,8662,1662,16501.395
06. Sept. 202362,6862,8862,0262,4062,40523.305
05. Sept. 202362,9863,2262,5862,8062,80480.488
04. Sept. 202363,3663,9463,1463,2863,28291.184
01. Sept. 202363,1463,8863,0263,1663,16421.743
31. Aug. 202363,3063,6862,9263,3063,301.071.314
30. Aug. 202363,3863,6262,7863,1263,12402.109
29. Aug. 202362,5063,4662,2063,2063,20478.832
28. Aug. 202361,6261,9261,5861,7261,7225.479
25. Aug. 202361,1462,2460,8261,1261,12442.227
24. Aug. 202362,5462,9061,1861,1861,18469.560
23. Aug. 202361,7262,1861,6461,9461,94261.880
22. Aug. 202361,6262,1461,3661,5061,50280.930
21. Aug. 202361,5662,2261,3661,4661,46377.700
18. Aug. 202361,8461,8461,1261,5261,52524.990
17. Aug. 202363,3063,3061,9462,0662,06752.747
16. Aug. 202363,6664,1063,6663,7263,72448.655
15. Aug. 202364,0064,1863,5463,8663,86435.815
14. Aug. 202363,6464,1063,4264,0064,00886.166
11. Aug. 202363,7464,2663,5863,6463,64489.970
10. Aug. 202364,0064,3663,9264,0064,001.683.388
09. Aug. 202363,9464,3863,5263,5263,52597.114
08. Aug. 202362,9663,8462,9463,3463,34610.798
07. Aug. 202362,9063,5862,9063,2663,26598.675
04. Aug. 202363,3263,3462,1862,9662,961.047.515
03. Aug. 202363,9264,1062,8863,0663,06898.148
02. Aug. 202363,9064,7863,6464,2264,22816.741
01. Aug. 202365,4465,5464,7664,7664,76685.959
31. Juli 202363,9065,7662,7265,2265,221.269.057
28. Juli 202368,2468,8664,9065,8065,80749.230
27. Juli 202367,8269,2267,7868,8468,841.309.051
26. Juli 202366,8067,3666,3467,3667,36460.773
25. Juli 202367,0467,6266,8466,9666,96343.691
24. Juli 202366,6267,2866,6267,2867,28377.480
21. Juli 202366,3267,5066,1667,5067,50403.241
20. Juli 202366,6467,0066,4066,7866,78758.639
19. Juli 202366,7067,3266,6266,9866,981.371.601
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...