WKN: | A1CXN0 |
ISIN: | ES0109067019 |
Land: | Spanien |
Branche: | Technologie |
Sektor: | Software |
Weshalb die Amadeus IT-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 31. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.08.2025 |
72,40 71,72 |
72,40 71,72 |
71,72 | 71,72 |
0 -0,83% |
-0,83% |
28.08.2025 |
72,66 72,32 |
72,66 72,32 |
72,32 | 72,32 |
0 -0,39% |
-0,39% |
27.08.2025 |
72,08 72,60 |
72,60 72,08 |
72,08 | 72,60 |
0 0,58% |
0,58% |
26.08.2025 |
72,14 72,18 |
72,18 72,14 |
72,14 | 72,18 |
0 -0,22% |
-0,22% |
25.08.2025 |
72,26 72,34 |
72,34 72,26 |
72,26 | 72,34 |
0 -0,47% |
-0,47% |
22.08.2025 |
71,54 72,68 |
72,68 71,54 |
71,54 | 72,68 |
0 1,42% |
1,42% |
21.08.2025 |
71,92 71,66 |
71,92 71,66 |
71,66 | 71,66 |
0 -0,08% |
-0,08% |
20.08.2025 |
71,86 71,72 |
71,86 71,72 |
71,72 | 71,72 |
0 -0,80% |
-0,80% |
19.08.2025 |
72,04 72,30 |
72,30 72,04 |
72,04 | 72,30 |
0 0,56% |
0,56% |
18.08.2025 |
72,30 71,90 |
72,30 71,90 |
71,90 | 71,90 |
0 -0,08% |
-0,08% |
15.08.2025 |
71,18 71,96 |
71,96 71,18 |
71,18 | 71,96 |
0 1,35% |
1,35% |
14.08.2025 |
70,26 71,00 |
71,00 70,26 |
70,26 | 71,00 |
0 0,85% |
0,85% |
13.08.2025 |
70,08 70,40 |
70,40 70,08 |
70,08 | 70,40 |
0 0,80% |
0,80% |
12.08.2025 |
70,68 69,84 |
70,68 69,84 |
69,84 | 69,84 |
0 -1,05% |
-1,05% |
11.08.2025 |
71,08 70,58 |
71,08 70,58 |
70,58 | 70,58 |
0 -0,70% |
-0,70% |
08.08.2025 |
71,40 71,08 |
71,40 71,08 |
71,08 | 71,08 |
0 -0,36% |
-0,36% |
07.08.2025 |
71,20 71,34 |
71,34 71,20 |
71,20 | 71,34 |
0 0,68% |
0,68% |
06.08.2025 |
70,44 70,86 |
70,86 70,44 |
70,44 | 70,86 |
0 0,60% |
0,60% |
05.08.2025 |
70,68 70,44 |
70,68 70,44 |
70,44 | 70,44 |
0 0,49% |
0,49% |
04.08.2025 |
69,94 70,10 |
70,10 69,94 |
69,94 | 70,10 |
0 0,43% |
0,43% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
67,92 70,16 |
70,16 66,60 |
66,60 | 70,16 | 3,30% |
Februar |
70,16 72,74 |
72,80 68,56 |
68,56 | 72,74 | 3,68% |
März |
72,74 70,86 |
75,14 68,04 |
68,04 | 70,86 | -2,58% |
April |
70,86 68,90 |
71,02 64,12 |
64,12 | 68,90 | -2,77% |
Mai |
68,90 72,72 |
73,78 67,32 |
67,32 | 72,72 | 5,54% |
Juni |
72,72 71,56 |
74,82 67,56 |
67,56 | 71,56 | -1,60% |
Juli |
71,56 70,88 |
72,98 69,70 |
69,70 | 70,88 | -0,95% |
August |
70,88 71,92 |
72,50 69,40 |
69,40 | 71,92 | 1,47% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
67,92 71,92 |
75,14 64,12 |
64,12 | 71,92 | 5,89% |
2024 |
64,88 67,92 |
70,02 55,58 |
55,58 | 67,92 | 4,69% |
2023 |
48,82 64,88 |
69,66 48,82 |
48,82 | 64,88 | 32,90% |
2022 |
59,08 48,82 |
64,78 45,00 |
45,00 | 48,82 | -17,37% |
2021 |
60,80 59,08 |
65,58 49,73 |
49,73 | 59,08 | -2,83% |
2020 |
73,46 60,80 |
78,28 35,58 |
35,58 | 60,80 | -17,23% |
2019 |
61,06 73,46 |
73,82 58,48 |
58,48 | 73,46 | 20,31% |
2018 |
60,38 61,06 |
82,34 57,00 |
57,00 | 61,06 | 1,13% |
2017 |
43,33 60,38 |
62,12 42,25 |
42,25 | 60,38 | 39,35% |
2016 |
40,92 43,33 |
44,88 33,04 |
33,04 | 43,33 | 5,89% |
2015 |
32,93 40,92 |
42,49 32,34 |
32,34 | 40,92 | 24,26% |
2014 |
30,93 32,93 |
32,93 25,38 |
25,38 | 32,93 | 6,47% |
2013 |
18,99 30,93 |
30,93 18,16 |
18,16 | 30,93 | 62,88% |
2012 |
12,29 18,99 |
19,43 12,29 |
12,29 | 18,99 | 54,52% |
2011 |
15,75 12,29 |
15,69 11,49 |
11,49 | 12,29 | -21,97% |
2010 |
11,94 15,75 |
15,78 11,29 |
11,29 | 15,75 | 31,91% |