Deutsche Märkte geschlossen

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

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
56,74-4,60 (-7,50%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 202153,8057,5052,8256,7456,743.171.939
25. Nov. 202160,0661,5660,0461,3461,34731.156
24. Nov. 202160,1860,3657,9260,0660,061.244.849
23. Nov. 202158,8460,7458,6059,8059,801.135.338
22. Nov. 202160,2261,1058,6459,3259,321.253.249
19. Nov. 202163,3263,6259,7260,2060,201.983.914
18. Nov. 202161,6464,4461,4063,2063,20980.894
17. Nov. 202161,8862,7861,3061,7261,72912.154
16. Nov. 202163,5064,0661,9061,9661,96628.125
15. Nov. 202161,7663,8461,6063,5263,52528.395
12. Nov. 202162,4462,8261,5462,1462,14984.061
11. Nov. 202163,2663,4662,0262,4462,441.270.291
10. Nov. 202163,5064,4063,5063,8463,84920.213
09. Nov. 202162,4064,5462,2464,2464,241.569.061
08. Nov. 202162,7463,0661,5462,3862,381.189.271
05. Nov. 202159,0062,3857,2661,9461,941.293.132
04. Nov. 202158,4459,2657,8259,1659,16902.020
03. Nov. 202157,9858,9057,8058,6058,60581.906
02. Nov. 202157,5858,5257,4658,2658,26736.024
01. Nov. 202158,2258,6057,4458,0058,00998.615
29. Okt. 202157,1457,9656,8457,8457,84842.388
28. Okt. 202157,1057,7056,4457,2057,20596.033
27. Okt. 202156,7857,5656,3257,1057,10622.754
26. Okt. 202155,0257,3054,7056,9656,96648.362
25. Okt. 202155,6055,6054,6655,1255,12664.354
22. Okt. 202156,4656,5855,0855,4055,401.039.819
21. Okt. 202156,3456,8655,4256,3856,381.148.449
20. Okt. 202159,8060,1056,4056,5456,541.193.237
19. Okt. 202160,0860,5459,6059,8259,82613.494
18. Okt. 202160,1060,1859,4059,9259,921.308.595
15. Okt. 202160,5461,0059,7860,4660,461.064.118
14. Okt. 202160,5060,6059,7660,0060,00602.488
13. Okt. 202158,7060,0658,7060,0060,00991.163
12. Okt. 202158,2259,3658,1259,0059,001.308.394
11. Okt. 202158,1059,3457,9659,3059,30803.875
08. Okt. 202157,4658,7457,2858,2658,261.399.388
07. Okt. 202156,8457,3056,5256,7456,74745.360
06. Okt. 202157,7457,7455,3656,4256,42966.070
05. Okt. 202158,3458,4056,8857,9257,921.354.024
04. Okt. 202158,3459,4857,9458,3458,34811.773
01. Okt. 202155,7658,0255,0058,0258,02757.093
30. Sept. 202158,1258,2256,2656,8856,88927.200
29. Sept. 202157,2657,7656,8657,6457,64579.455
28. Sept. 202158,8659,8056,7456,9256,921.266.688
27. Sept. 202157,4459,5857,1658,8658,861.306.867
24. Sept. 202155,7657,1655,3656,8856,88981.685
23. Sept. 202156,5857,4455,6255,7255,72873.998
22. Sept. 202156,9056,9055,5455,8655,86794.503
21. Sept. 202155,0056,8054,4056,3256,322.629.523
20. Sept. 202152,0055,7652,0054,9054,901.699.520
17. Sept. 202152,0853,8251,2652,7852,7814.416.889
16. Sept. 202149,6052,0849,3951,6451,641.521.114
15. Sept. 202150,6851,0249,3549,6949,691.868.700
14. Sept. 202151,9452,1050,6451,0451,041.096.653
13. Sept. 202152,1252,5851,6452,0052,001.604.055
10. Sept. 202153,4053,8651,5451,6851,681.179.380
09. Sept. 202152,4853,5052,0053,2453,241.056.827
08. Sept. 202152,1853,7051,9252,7652,761.393.997
07. Sept. 202151,8253,1651,4452,6252,62982.384
06. Sept. 202151,5852,0451,3451,9451,94742.508
03. Sept. 202152,8252,8251,2251,4051,401.174.783
02. Sept. 202152,8653,5252,5252,8452,84880.265
01. Sept. 202152,1853,4452,1453,1253,121.394.808
31. Aug. 202150,9251,8850,5051,7251,721.531.158
30. Aug. 202151,1651,6050,7050,9050,90430.412
27. Aug. 202151,4451,5050,6451,2651,26690.720
26. Aug. 202151,1051,5850,9451,3251,32653.104
25. Aug. 202152,5452,9251,6051,6051,60773.931
24. Aug. 202151,7252,3251,4852,1652,16668.364
23. Aug. 202150,8451,4450,7051,2051,201.236.672
20. Aug. 202150,8650,9650,1250,4250,42621.047
19. Aug. 202150,0051,4649,7650,9850,98865.332
18. Aug. 202150,8651,1650,0850,8650,861.314.317
17. Aug. 202151,6051,6250,6651,0451,041.018.191
16. Aug. 202152,7853,0251,8852,1452,14641.902
13. Aug. 202152,4253,8252,2453,2853,281.140.485
12. Aug. 202152,4852,7452,1052,2852,28858.953
11. Aug. 202152,5253,1252,3052,5252,52951.740
10. Aug. 202153,2653,2652,0252,4252,421.167.792
09. Aug. 202153,8454,2453,1653,2253,22729.119
06. Aug. 202154,7254,7653,7453,9853,98611.683
05. Aug. 202153,3254,5853,0454,5854,58965.273
04. Aug. 202153,8053,9853,2453,4053,401.075.759
03. Aug. 202156,8456,9453,5853,5853,581.054.438
02. Aug. 202155,8257,7255,8056,8456,841.131.341
30. Juli 202157,9858,2455,0655,2455,241.374.299
29. Juli 202157,2657,8856,9857,6657,66714.238
28. Juli 202156,5257,3656,3057,1457,14870.675
27. Juli 202156,9057,2855,7455,9455,94792.143
26. Juli 202155,8257,7055,5057,4057,40522.763
23. Juli 202156,5257,3456,4656,4656,46648.139
22. Juli 202155,7457,0655,7456,1856,181.021.392
21. Juli 202154,3055,9454,0855,4655,461.318.626
20. Juli 202153,1054,0452,8853,8053,80996.704
19. Juli 202154,4254,4452,0453,1453,141.441.269
16. Juli 202154,5856,2654,4055,0655,061.074.027
15. Juli 202155,1855,3654,3654,6454,64793.337
14. Juli 202155,0055,7454,1855,4655,46877.017
13. Juli 202157,0057,7055,3255,4055,401.320.123
12. Juli 202157,6057,6456,4257,3457,34643.444
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...