Deutsche Märkte schließen in 6 Stunden 39 Minuten

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

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
57,38-0,40 (-0,69%)
Ab 10:32AM CET. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 202357,6657,7457,0057,3857,3864.516
30. Jan. 202358,1858,2057,3257,7857,78500.554
27. Jan. 202358,1658,5057,7258,5058,501.208.317
26. Jan. 202358,5058,7457,7858,0258,02691.484
25. Jan. 202357,4459,0857,3858,5258,521.763.701
24. Jan. 202356,8457,1856,2857,1457,14599.492
23. Jan. 202356,8057,0456,3056,6456,64674.397
20. Jan. 202356,0056,9055,9056,4656,46534.972
19. Jan. 202357,0057,1855,7855,7855,78896.911
18. Jan. 202357,1857,8856,8657,2457,24939.044
17. Jan. 202356,4856,7855,9256,5856,58673.955
16. Jan. 202357,1457,5056,2856,7456,74358.711
13. Jan. 202356,1657,7656,0057,1657,16818.211
12. Jan. 202354,6656,5054,6256,0656,061.058.909
11. Jan. 202354,5454,7654,2454,5054,50678.200
10. Jan. 202353,7254,5853,3254,5654,56836.034
09. Jan. 202354,3254,5053,7054,1454,14772.401
06. Jan. 202352,5854,2052,1654,1254,12969.995
05. Jan. 202349,5552,5649,5052,5252,521.238.974
04. Jan. 202349,4349,9048,6549,8049,80685.500
03. Jan. 202349,5050,1849,1549,2049,20430.296
02. Jan. 202349,1449,4248,8049,3149,31269.785
30. Dez. 202249,1049,1048,4448,5548,55936.749
29. Dez. 202249,2149,3648,6649,3049,30317.133
28. Dez. 202248,9549,4648,7249,2649,26424.718
27. Dez. 202249,3749,5448,3648,7548,75391.855
23. Dez. 202249,6449,6548,9949,2249,22428.692
22. Dez. 202250,5050,7649,6549,7649,76546.896
21. Dez. 202250,1850,4849,9350,4450,44511.137
20. Dez. 202250,0050,3849,5650,0050,00490.672
19. Dez. 202250,5251,0850,4650,6050,60534.197
16. Dez. 202251,6251,6850,3450,5050,503.670.927
15. Dez. 202252,7053,0051,8251,9451,94963.375
14. Dez. 202253,0853,4052,3853,1053,10836.815
13. Dez. 202251,4254,1851,2653,4453,44928.624
12. Dez. 202251,6051,6451,0451,1651,16497.774
09. Dez. 202250,8851,9050,8051,9051,90816.837
08. Dez. 202250,4050,4849,6049,6549,65615.129
07. Dez. 202250,1850,8250,1650,3450,34676.997
06. Dez. 202250,9851,0250,1050,4850,48644.400
05. Dez. 202251,7251,7250,9851,4451,44459.017
02. Dez. 202252,0252,3851,4851,7651,76635.895
01. Dez. 202251,8252,5651,2252,0652,06718.819
30. Nov. 202251,2651,7650,4851,2651,262.362.701
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...