Deutsche Märkte schließen in 10 Stunden 43 Minuten

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

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
56,96-0,24 (-0,42%)
Ab 09:01AM CEST. Markt geöffnet.
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202356,9856,9856,8856,9656,967.354
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
18. Juli 202366,2266,6865,9666,4066,40589.758
17. Juli 202366,8467,0266,2066,5066,50395.109
14. Juli 202366,3866,4865,8465,9465,94383.978
13. Juli 202366,2467,0666,0466,5266,52523.787
12. Juli 202366,0066,8665,4066,4066,40610.500
11. Juli 202366,1466,2265,1466,1066,10543.232
11. Juli 20230.74 Dividende
10. Juli 202365,4466,4465,4466,1265,38631.521
07. Juli 202365,4066,2865,1465,7665,02745.279
06. Juli 202366,6667,2065,0865,3064,57797.995
05. Juli 202367,2667,6666,4667,1866,431.755.712
04. Juli 202368,0868,6267,5667,8667,10480.839
03. Juli 202369,6869,7467,9667,9667,201.031.219
30. Juni 202369,4869,9669,2069,7068,92749.742
29. Juni 202369,4869,9069,0869,2868,50393.503
28. Juni 202369,1069,6268,8869,2068,43685.698
27. Juni 202368,1868,7867,6868,7467,97769.239
26. Juni 202368,4068,7267,9268,1467,38371.905
23. Juni 202368,5069,4268,2068,3467,58657.601
22. Juni 202368,2868,8067,7068,7067,93467.052
21. Juni 202369,1669,6068,7268,8868,11557.103
20. Juni 202369,0469,5668,7069,2668,48489.072
19. Juni 202369,5269,6669,2469,2868,50451.877
16. Juni 202369,9070,2269,5469,9269,141.853.406
15. Juni 202369,5269,9069,2269,7068,92772.471
14. Juni 202368,7869,8468,3869,6468,86660.358
13. Juni 202367,8069,0667,8069,0268,25795.065
12. Juni 202367,0068,3866,9867,9667,20544.374
09. Juni 202367,0467,2466,6066,8266,07492.252
08. Juni 202367,0067,3466,3867,0266,27880.436
07. Juni 202368,0068,7066,9867,7066,94988.921
06. Juni 202367,8469,2667,7668,6067,83809.308
05. Juni 202368,7868,7867,7868,1667,40658.849
02. Juni 202368,6869,0068,1468,4467,671.083.397
01. Juni 202367,6468,6867,3668,2667,50813.336
31. Mai 202367,1468,6466,6266,9066,155.885.660
30. Mai 202367,4668,6466,9267,7266,96683.943
29. Mai 202367,5067,7066,9667,3866,63220.218
26. Mai 202367,0667,4466,0067,3066,55678.623
25. Mai 202366,4867,1266,3066,8066,05659.881
24. Mai 202365,6066,2465,3466,2465,501.245.438
23. Mai 202367,7267,8066,3466,4265,68649.569
22. Mai 202367,9268,1267,6067,8667,10624.268
19. Mai 202367,8668,1867,5267,7066,94780.645
18. Mai 202367,4068,0667,1467,7466,98985.963
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...