Deutsche Märkte geschlossen

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

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
57,10-0,82 (-1,42%)
Börsenschluss: 05:35PM CEST
Zeitraum:
13. Apr. 2023 - 13. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 202458,2858,5457,1057,1057,10537.244
11. Apr. 202457,8258,6057,4657,9257,921.111.232
10. Apr. 202458,0458,4257,0658,1058,101.243.172
09. Apr. 202457,2457,5256,7657,0457,04376.713
08. Apr. 202456,7857,5656,6257,5657,56451.081
05. Apr. 202456,6657,0056,0456,9256,92888.690
04. Apr. 202457,4857,5857,0057,5457,54647.866
03. Apr. 202457,7658,0057,1057,6457,64639.630
02. Apr. 202460,1060,1057,4858,0058,00956.362
28. März 202459,4260,0459,3059,4459,44642.563
27. März 202458,7259,5257,8059,4259,42731.218
26. März 202458,9459,2058,2058,5858,58529.639
25. März 202459,2859,4658,5258,8458,84649.315
22. März 202458,3059,5658,1859,3059,30797.148
21. März 202457,1258,5857,0058,4258,421.081.373
20. März 202457,2657,3656,4856,8856,88959.621
19. März 202457,1857,6856,9457,3657,36470.832
18. März 202457,6258,1857,3257,3657,36588.916
15. März 202457,6058,2657,2657,5057,501.908.117
14. März 202458,5458,6057,5857,7457,74599.884
13. März 202458,4658,8458,1058,3058,301.686.042
12. März 202457,4258,6457,3658,4458,44885.104
11. März 202457,0057,4856,6857,1057,10491.267
08. März 202457,5058,0657,3057,3057,30761.828
07. März 202458,7858,7857,3857,3857,38835.174
06. März 202457,2458,8257,2458,5058,50986.981
05. März 202456,6857,5656,2857,4457,44765.500
04. März 202456,7857,3456,7857,0257,02719.299
01. März 202457,0257,5056,4057,0057,001.616.628
29. Feb. 202456,0256,5853,9254,3854,383.029.940
28. Feb. 202458,5060,8657,6458,6858,681.425.767
27. Feb. 202459,8059,8659,2659,5859,58651.660
26. Feb. 202460,0660,2859,6059,8659,86646.840
23. Feb. 202460,4060,9260,1260,2660,261.430.433
22. Feb. 202462,0862,6461,3061,3261,321.502.694
21. Feb. 202461,5861,9260,9061,3061,30640.680
20. Feb. 202460,7061,7660,7061,4061,40802.278
19. Feb. 202460,7061,2660,7060,7260,72744.180
16. Feb. 202461,3461,6260,2460,5060,50867.013
15. Feb. 202463,2663,3260,4061,2461,241.360.975
14. Feb. 202462,0862,6262,0262,0262,02718.462
13. Feb. 202463,2463,5062,0262,0262,02786.928
12. Feb. 202463,5463,8063,1463,4063,40544.291
09. Feb. 202464,3264,5263,2263,2463,241.047.161
08. Feb. 202464,7264,9464,1064,2264,221.064.225
07. Feb. 202464,0264,9863,6264,4664,46558.611
06. Feb. 202464,3864,4663,5264,1664,16818.436
05. Feb. 202464,4465,0663,7263,9263,92617.358
02. Feb. 202464,9065,4264,4664,5864,58682.210
01. Feb. 202464,8465,8464,4064,5064,50545.380
31. Jan. 202465,1065,6064,5465,0665,06778.169
30. Jan. 202465,7466,1465,3065,3865,38437.336
29. Jan. 202466,0066,0064,8665,5865,58428.578
26. Jan. 202465,6066,4265,1666,1066,10515.424
25. Jan. 202464,8665,7064,1865,5465,54475.825
24. Jan. 202464,5865,0464,2264,8464,84420.443
23. Jan. 202465,4465,6063,3664,2264,22666.567
22. Jan. 202464,8865,8264,8065,6065,60394.211
19. Jan. 202464,6064,8064,1064,6264,62724.691
18. Jan. 202463,2864,2262,6664,1664,16428.480
17. Jan. 202463,3863,6262,7063,0663,06526.926
16. Jan. 202463,1863,9262,9663,7663,76482.503
15. Jan. 202463,9464,1263,7663,9263,92331.988
12. Jan. 202463,8464,6063,8264,4464,44300.909
11. Jan. 202464,6065,0063,6263,8863,88396.723
10. Jan. 202463,8864,6063,6064,6064,60476.762
09. Jan. 202463,8864,4063,4463,6863,681.037.475
08. Jan. 202463,0063,7662,8263,6463,64463.833
05. Jan. 202463,7063,7462,6463,6463,64462.703
04. Jan. 202463,6064,3863,2664,0064,00475.402
03. Jan. 202464,3864,8063,5463,8663,86525.138
02. Jan. 202464,9665,6864,2064,5664,56346.164
29. Dez. 202364,9065,3064,8064,8864,88245.832
28. Dez. 202365,1665,4464,6664,7664,76309.847
27. Dez. 202365,1065,2264,7664,9864,98364.102
22. Dez. 202364,7065,2064,6064,9864,98266.728
21. Dez. 202364,7665,0064,6864,9464,94358.663
20. Dez. 202365,7866,2264,9265,3065,30452.631
19. Dez. 202365,2865,9265,0665,7465,74463.514
18. Dez. 202364,9665,7664,7465,3665,361.345.656
15. Dez. 202365,1865,5064,3465,3065,301.842.040
14. Dez. 202365,6266,0664,8665,0265,02551.920
13. Dez. 202365,7066,0264,6664,8064,801.281.273
12. Dez. 202365,3465,8865,0465,6065,60463.845
11. Dez. 202365,6865,9265,2065,3465,34845.550
08. Dez. 202364,3865,7264,3865,5665,56472.784
07. Dez. 202364,2064,7663,7864,3064,30601.556
06. Dez. 202364,6065,0064,4664,7664,76653.823
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...