Deutsche Märkte schließen in 5 Stunden 21 Minuten

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

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
49,40+0,09 (+0,18%)
Ab 11:53AM CEST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202249,5650,6049,3749,4049,4057.757
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
15. Juli 202253,3054,6852,6254,6854,68815.625
14. Juli 202253,5054,0852,6253,0653,06535.061
13. Juli 202253,6254,6253,2453,8653,861.728.375
12. Juli 202252,8253,2651,7053,2053,20835.238
11. Juli 202252,1853,6652,1053,1253,12366.248
08. Juli 202253,4854,1852,9253,5253,521.087.532
07. Juli 202252,5653,6052,3453,4653,46434.039
06. Juli 202251,6052,4051,4652,1052,10518.839
05. Juli 202252,6652,9850,5651,3651,36718.162
04. Juli 202253,7453,7452,2252,4452,44277.083
01. Juli 202252,7253,4652,1252,9652,96548.176
30. Juni 202252,0853,1651,6453,1653,16674.172
29. Juni 202253,3853,7852,1652,9452,94617.754
28. Juni 202253,5055,1253,4454,1454,141.617.581
27. Juni 202253,6054,0852,8853,3853,38445.041
24. Juni 202251,9653,5851,9053,2653,26379.744
23. Juni 202252,6253,4052,2052,3652,36469.967
22. Juni 202252,5853,3251,6052,8652,86704.400
21. Juni 202254,5455,1253,2253,3253,32652.532
20. Juni 202252,7454,0252,3653,7453,74435.685
17. Juni 202250,7852,9050,7452,5052,501.713.411
16. Juni 202251,3251,4449,9350,7250,721.158.069
15. Juni 202251,4852,2650,9851,7451,74871.063
14. Juni 202252,1652,5250,6650,6850,68564.149
13. Juni 202252,7453,2251,3251,5851,58815.650
10. Juni 202255,0055,4253,5053,7253,72624.697
09. Juni 202257,5457,7655,6455,7655,76553.457
08. Juni 202257,9058,0456,5857,2657,26640.317
07. Juni 202257,0857,8056,7857,6457,64418.615
06. Juni 202256,7658,0256,7657,7657,76393.047
03. Juni 202257,8658,1056,5656,5656,56348.582
02. Juni 202257,5057,7857,2257,5257,52256.175
01. Juni 202258,2458,4857,1657,1857,18615.250
31. Mai 202259,8659,9657,7457,8457,841.870.915
30. Mai 202260,7461,6060,1460,6460,64493.070
27. Mai 202259,7060,3659,3460,3460,34773.458
26. Mai 202257,9059,4857,6459,3259,32529.836
25. Mai 202257,4858,0656,5657,8457,84558.221
24. Mai 202258,2658,5256,9857,0857,08489.369
23. Mai 202259,9860,0458,2259,0259,02439.320
20. Mai 202259,0260,0458,7659,1059,10516.071
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...