Deutsche Märkte geschlossen

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

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
51,76-0,30 (-0,58%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202252,0252,3851,4851,7651,76635.895
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202251,2451,2650,8650,8650,861.090.015
28. Nov. 202251,6051,9850,9051,0251,02539.887
25. Nov. 202251,1851,9451,0451,7851,78447.324
24. Nov. 202250,9451,5050,8851,2251,22484.751
23. Nov. 202251,4451,5650,7050,9250,921.133.536
22. Nov. 202250,2651,6250,1451,4251,42624.718
21. Nov. 202249,7750,3249,7250,3250,32598.917
18. Nov. 202250,8450,9649,5149,6949,691.152.712
17. Nov. 202251,2251,4250,2650,5650,56640.979
16. Nov. 202252,6852,7451,0251,1651,16709.179
15. Nov. 202253,1253,2051,7652,7652,76668.408
14. Nov. 202253,3053,6052,4853,0453,04437.754
11. Nov. 202253,0055,1652,5853,2853,28829.191
10. Nov. 202250,6452,9650,3252,2652,261.040.020
09. Nov. 202251,1851,6450,5250,9850,98757.830
08. Nov. 202251,6452,0451,1851,3651,361.612.568
07. Nov. 202251,1052,0850,8051,8051,80430.196
04. Nov. 202251,0452,6449,8151,5051,50982.892
03. Nov. 202251,1851,1850,5050,9450,94503.344
02. Nov. 202252,5252,5851,3051,3451,341.078.709
01. Nov. 202253,6253,9652,2652,4052,40363.502
31. Okt. 202251,7252,8251,6452,7452,74535.623
28. Okt. 202251,5252,0251,1051,6851,68421.429
27. Okt. 202252,0252,4451,6451,9051,90510.976
26. Okt. 202252,0052,6251,2252,4052,40485.645
25. Okt. 202250,7251,5850,4051,5851,582.381.536
24. Okt. 202250,6051,0049,7950,3650,36449.867
21. Okt. 202250,0450,4649,1449,8549,85414.586
20. Okt. 202249,6850,7249,2650,5250,52739.971
19. Okt. 202250,4250,5449,6049,8149,811.003.598
18. Okt. 202251,3851,8250,1050,3250,32480.629
17. Okt. 202249,0950,3049,0550,3050,30684.598
14. Okt. 202249,6049,8348,2748,8648,86427.609
13. Okt. 202248,1649,4447,4548,8548,85689.825
12. Okt. 202249,8349,8648,0448,1448,14743.491
11. Okt. 202249,7350,2649,5349,8749,87637.249
10. Okt. 202249,2750,0448,9049,8449,84615.818
07. Okt. 202249,5150,1849,3449,8049,80724.420
06. Okt. 202249,5650,6049,3149,7849,78400.129
05. Okt. 202249,5449,8948,9549,3149,31423.765
04. Okt. 202248,1749,6447,8549,6149,61725.864
03. Okt. 202247,2647,4546,2347,4547,45465.779
30. Sept. 202246,6947,9146,0247,9147,911.152.810
29. Sept. 202245,9446,0045,0345,7945,79581.263
28. Sept. 202245,6946,1444,8545,9845,98677.716
27. Sept. 202247,0547,2846,2946,2946,29573.126
26. Sept. 202245,8947,3045,8946,5146,51616.262
23. Sept. 202248,2048,2046,0646,3746,37765.573
22. Sept. 202249,8049,8847,7347,9847,98818.333
21. Sept. 202249,6050,7449,3650,6450,64427.608
20. Sept. 202251,3051,6250,3050,3850,38498.286
19. Sept. 202250,2651,4050,0651,3251,32292.990
16. Sept. 202251,6451,7450,4050,6450,641.189.164
15. Sept. 202251,7652,5051,4052,0452,04599.296
14. Sept. 202251,0452,1050,8652,0652,06614.958
13. Sept. 202253,0453,0851,3651,4451,44691.797
12. Sept. 202252,6252,9852,3652,6052,60529.860
09. Sept. 202251,8252,5651,5252,1652,16646.440
08. Sept. 202251,9652,1850,5051,8851,88396.557
07. Sept. 202251,2251,9451,2251,7051,70406.016
06. Sept. 202251,7252,2251,5051,6451,64281.759
05. Sept. 202250,7251,8050,4851,8051,80287.829
02. Sept. 202251,0051,7850,7451,6451,64475.656
01. Sept. 202251,9052,0250,4250,4250,42778.173
31. Aug. 202253,0653,2652,0052,6252,621.324.969
30. Aug. 202252,5053,7652,5052,8652,86403.685
29. Aug. 202254,0054,2252,6252,6252,62348.528
26. Aug. 202256,1856,1854,7854,8054,80263.180
25. Aug. 202255,0256,0455,0255,7855,78238.656
24. Aug. 202254,8055,6054,5655,3655,36293.571
23. Aug. 202254,8055,3454,7455,3455,34337.355
22. Aug. 202255,3055,8255,0255,1255,12320.376
19. Aug. 202256,4256,4455,6255,9855,98629.884
18. Aug. 202256,6256,9856,1456,8056,80253.695
17. Aug. 202256,6056,8256,2656,5656,56402.860
16. Aug. 202257,3857,6056,5456,6256,62423.893
15. Aug. 202256,8857,4056,4057,3057,30167.232
12. Aug. 202256,2256,9656,0856,5856,58269.258
11. Aug. 202257,1057,4055,9056,2856,28422.806
10. Aug. 202255,1057,5455,1057,4457,44454.916
09. Aug. 202255,4056,0655,2255,8855,88958.531
08. Aug. 202255,2055,8654,9855,2655,26336.678
05. Aug. 202255,7655,8454,4454,9454,94516.157
04. Aug. 202256,8657,2055,4055,7655,76634.027
03. Aug. 202255,7256,8255,5456,8056,80395.089
02. Aug. 202256,4856,9255,5855,7455,74498.886
01. Aug. 202256,8258,0056,5656,9256,92450.919
29. Juli 202257,1658,9055,5656,6856,68748.932
28. Juli 202257,3857,4056,3457,1857,18392.246
27. Juli 202255,9657,2655,9256,9056,90445.694
26. Juli 202255,7656,0855,4655,8055,80378.489
25. Juli 202255,4056,4055,4056,1456,14547.548
22. Juli 202255,5456,5655,5456,0056,00350.346
21. Juli 202255,6056,5455,1855,5655,56396.054
20. Juli 202256,7056,7055,3655,9055,90543.524
19. Juli 202254,5056,9254,5056,2056,20645.696
18. Juli 202255,1655,5254,6655,0655,06535.168
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...