Amadeus FiRe AG AAD
XETR · Deutschland · Kommerzielle Dienstleistungen
€16,10-0,34 (-2,07 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16,44 | -0,12 % | €16,42 | €16,50 | €16,30 | 15,80K |
| 2026-09-29 | €16,46 | -0,72 % | €16,80 | €16,80 | €16,24 | 12,54K |
| 2026-09-28 | €16,58 | -1,66 % | €16,96 | €17,10 | €16,52 | 12,21K |
| 2026-09-25 | €16,86 | -3,10 % | €17,44 | €17,44 | €16,60 | 13,29K |
| 2026-09-24 | €17,40 | -4,50 % | €18,40 | €18,72 | €17,34 | 21,35K |
| 2026-09-23 | €18,22 | +6,92 % | €17,06 | €18,84 | €17,06 | 20,99K |
| 2026-09-22 | €17,04 | +1,19 % | €17,04 | €17,32 | €16,78 | 24,36K |
| 2026-09-21 | €16,84 | -3,33 % | €17,30 | €17,48 | €16,84 | 12,01K |
| 2026-09-18 | €17,42 | -0,68 % | €18,02 | €18,28 | €17,32 | 4,29K |
| 2026-09-17 | €17,54 | -1,13 % | €17,92 | €17,92 | €17,36 | 9,79K |
| 2026-09-16 | €17,74 | +2,90 % | €17,22 | €17,76 | €17,00 | 7,55K |
| 2026-09-15 | €17,24 | -1,71 % | €18,02 | €18,02 | €17,24 | 11,92K |
| 2026-09-14 | €17,54 | -3,73 % | €18,26 | €18,46 | €17,54 | 16,89K |
| 2026-09-11 | €18,22 | -1,94 % | €18,68 | €18,70 | €18,22 | 9,18K |
| 2026-09-10 | €18,58 | -1,90 % | €19,04 | €19,06 | €18,56 | 7,35K |
| 2026-09-09 | €18,94 | -1,04 % | €20,00 | €20,00 | €18,90 | 9,63K |
| 2026-09-08 | €19,14 | -1,54 % | €19,30 | €19,52 | €19,14 | 9,43K |
| 2026-09-07 | €19,44 | -0,41 % | €19,60 | €19,60 | €19,24 | 4,00K |
| 2026-09-04 | €19,52 | -1,41 % | €19,50 | €19,90 | €19,30 | 17,71K |
| 2026-09-03 | €19,80 | -0,60 % | €19,88 | €19,98 | €19,52 | 6,91K |
| 2026-09-02 | €19,92 | -1,14 % | €19,80 | €20,40 | €19,74 | 15,13K |
| 2026-09-01 | €20,15 | -1,23 % | €20,45 | €20,45 | €19,80 | 14,25K |
| 2026-08-31 | €20,40 | -1,69 % | €20,35 | €20,60 | €20,25 | 5,75K |
| 2026-08-28 | €20,75 | -0,24 % | €21,00 | €21,35 | €20,50 | 21,25K |
| 2026-08-27 | €20,80 | -2,12 % | €21,25 | €21,25 | €20,80 | 4,85K |
| 2026-08-26 | €21,25 | -1,16 % | €21,35 | €21,55 | €21,10 | 10,60K |
| 2026-08-25 | €21,50 | -1,15 % | €21,85 | €21,85 | €21,40 | 6,93K |
| 2026-08-24 | €21,75 | +0,69 % | €21,85 | €21,85 | €21,30 | 6,48K |
| 2026-08-21 | €21,60 | -1,37 % | €21,85 | €21,85 | €21,55 | 7,66K |
| 2026-08-20 | €21,90 | -1,35 % | €22,00 | €22,35 | €21,80 | 4,09K |
| 2026-08-19 | €22,20 | +2,30 % | €22,00 | €22,30 | €21,40 | 10,69K |
| 2026-08-18 | €21,70 | -1,36 % | €22,25 | €22,25 | €21,30 | 8,84K |
| 2026-08-17 | €22,00 | -3,51 % | €23,65 | €23,65 | €22,00 | 2,82K |
| 2026-08-14 | €22,80 | +0,88 % | €22,80 | €23,40 | €22,75 | 3,53K |
| 2026-08-13 | €22,60 | -0,22 % | €22,90 | €22,90 | €22,60 | 1,90K |
| 2026-08-12 | €22,65 | -0,88 % | €22,65 | €23,10 | €22,45 | 4,95K |
| 2026-08-11 | €22,85 | -0,44 % | €23,00 | €23,15 | €22,45 | 6,95K |
| 2026-08-10 | €22,95 | +3,38 % | €22,20 | €23,05 | €21,70 | 11,98K |
| 2026-08-07 | €22,20 | +2,30 % | €21,70 | €22,60 | €21,55 | 8,64K |
| 2026-08-06 | €21,70 | -0,91 % | €21,60 | €22,50 | €21,55 | 12,49K |
| 2026-08-05 | €21,90 | +5,29 % | €20,70 | €22,00 | €20,40 | 19,55K |
| 2026-08-04 | €20,80 | -5,67 % | €21,70 | €22,00 | €20,50 | 15,45K |
| 2026-08-03 | €22,05 | -0,90 % | €21,85 | €22,60 | €21,55 | 10,30K |
| 2026-07-31 | €22,25 | -0,45 % | €22,20 | €22,65 | €21,80 | 10,89K |
| 2026-07-30 | €22,35 | -8,59 % | €24,65 | €24,65 | €22,20 | 17,91K |
| 2026-07-29 | €24,45 | +7,71 % | €23,15 | €24,60 | €22,40 | 15,19K |
| 2026-07-28 | €22,70 | -7,16 % | €24,80 | €27,00 | €20,00 | 72,59K |
| 2026-07-27 | €24,45 | 0,00 % | €24,50 | €24,65 | €23,95 | 12,47K |
| 2026-07-24 | €24,45 | +1,88 % | €24,25 | €24,65 | €23,60 | 11,10K |
| 2026-07-23 | €24,00 | -3,61 % | €24,95 | €25,45 | €22,85 | 26,60K |
| 2026-07-22 | €24,90 | +13,18 % | €21,80 | €24,95 | €21,80 | 30,29K |
| 2026-07-21 | €22,00 | -2,44 % | €22,85 | €22,85 | €21,85 | 9,34K |
| 2026-07-20 | €22,55 | +3,68 % | €22,00 | €22,85 | €21,70 | 13,26K |
| 2026-07-17 | €21,75 | +0,23 % | €21,80 | €22,05 | €21,65 | 7,95K |
| 2026-07-16 | €21,70 | +5,60 % | €20,85 | €21,70 | €20,40 | 7,74K |
| 2026-07-15 | €20,55 | +5,06 % | €19,88 | €20,85 | €19,16 | 22,27K |
| 2026-07-14 | €19,56 | -2,44 % | €19,92 | €20,15 | €19,00 | 6,88K |
| 2026-07-13 | €20,05 | +4,86 % | €18,90 | €20,35 | €18,74 | 18,56K |
| 2026-07-10 | €19,12 | -0,10 % | €19,04 | €19,26 | €18,80 | 14,33K |
| 2026-07-09 | €19,14 | -5,71 % | €20,20 | €20,65 | €19,14 | 7,74K |
| 2026-07-08 | €20,30 | -3,33 % | €20,60 | €20,95 | €20,30 | 4,91K |
| 2026-07-07 | €21,00 | +1,94 % | €20,80 | €21,35 | €20,80 | 6,27K |
| 2026-07-06 | €20,60 | -3,29 % | €21,90 | €21,90 | €20,35 | 7,28K |
| 2026-07-03 | €21,30 | +1,91 % | €21,00 | €21,55 | €20,95 | 8,19K |
| 2026-07-02 | €20,90 | +2,20 % | €20,10 | €21,00 | €20,10 | 6,09K |
| 2026-07-01 | €20,45 | +4,44 % | €19,72 | €20,45 | €19,08 | 14,81K |
| 2026-06-30 | €19,58 | -4,25 % | €20,60 | €20,60 | €19,58 | 10,47K |
| 2026-06-29 | €20,45 | -1,68 % | €19,92 | €20,90 | €19,92 | 3,42K |
| 2026-06-26 | €20,80 | +0,48 % | €20,60 | €21,05 | €19,98 | 6,02K |
| 2026-06-25 | €20,70 | 0,00 % | €20,70 | €21,35 | €20,70 | 4,66K |
| 2026-06-24 | €20,70 | -0,96 % | €21,15 | €21,15 | €20,25 | 8,69K |
| 2026-06-23 | €20,90 | +4,24 % | €20,05 | €21,05 | €19,64 | 13,32K |
| 2026-06-22 | €20,05 | -2,20 % | €20,60 | €20,60 | €19,92 | 15,13K |
| 2026-06-19 | €20,50 | +0,49 % | €20,25 | €20,85 | €20,25 | 7,91K |
| 2026-06-18 | €20,40 | -0,73 % | €20,35 | €20,65 | €19,98 | 11,40K |
| 2026-06-17 | €20,55 | -1,44 % | €20,50 | €20,90 | €20,40 | 6,38K |
| 2026-06-16 | €20,85 | +1,46 % | €20,60 | €21,40 | €20,40 | 9,42K |
| 2026-06-15 | €20,55 | -0,48 % | €21,50 | €21,50 | €20,10 | 17,28K |
| 2026-06-12 | €20,65 | -5,92 % | €22,75 | €22,80 | €20,40 | 57,11K |
| 2026-06-11 | €21,95 | -0,90 % | €22,25 | €22,25 | €21,65 | 16,11K |
| 2026-06-10 | €22,15 | -1,99 % | €22,50 | €22,75 | €22,15 | 6,54K |
| 2026-06-09 | €22,60 | -1,31 % | €23,35 | €23,35 | €22,40 | 11,55K |
| 2026-06-08 | €22,90 | -1,08 % | €23,20 | €23,60 | €22,80 | 6,67K |
| 2026-06-05 | €23,15 | +1,31 % | €22,60 | €24,15 | €22,60 | 0 |
| 2026-06-04 | €22,85 | -0,44 % | €23,20 | €23,40 | €22,35 | 13,42K |
| 2026-06-03 | €22,95 | -2,96 % | €24,25 | €24,25 | €22,80 | 10,09K |
| 2026-06-02 | €23,65 | -5,40 % | €25,30 | €25,80 | €23,50 | 21,20K |
| 2026-06-01 | €25,00 | -0,20 % | €25,50 | €25,60 | €24,55 | 19,96K |
| 2026-05-29 | €25,05 | -0,40 % | €25,15 | €25,40 | €24,75 | 11,91K |
| 2026-05-28 | €25,15 | -0,59 % | €25,25 | €26,50 | €24,65 | 19,67K |