U.S. markets close in 1 hour 12 minutes

Amadeus FiRe AG (AAD.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
94.60-0.40 (-0.42%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202495.0095.8093.5094.6094.608,759
23 jul 202494.30100.2094.0095.0095.0020,687
22 jul 2024103.40103.4096.9098.0098.009,264
19 jul 2024105.00105.40103.80103.80103.803,440
18 jul 2024105.80106.00105.20105.60105.602,159
17 jul 2024105.60106.60104.80105.40105.403,325
16 jul 2024106.00106.40104.40106.20106.204,550
15 jul 2024107.00107.00106.00106.20106.202,478
12 jul 2024106.80108.20106.00107.20107.203,325
11 jul 2024106.00107.40105.60107.40107.404,310
10 jul 2024105.60106.40105.40106.20106.204,735
09 jul 2024108.20108.80105.80105.80105.803,432
08 jul 2024107.20111.00107.20109.00109.003,311
05 jul 2024107.60108.60107.00108.20108.203,590
04 jul 2024108.60108.80107.00108.00108.002,652
03 jul 2024106.60108.80106.40108.20108.207,619
02 jul 2024105.20107.00104.80107.00107.007,765
01 jul 2024107.20108.60105.80106.40106.403,723
28 jun 2024108.80108.80105.80106.20106.205,575
27 jun 2024106.80106.80106.80106.80106.80-
26 jun 2024107.40109.40106.80106.80106.809,605
25 jun 2024108.00108.60106.40107.40107.404,325
24 jun 2024108.00108.80107.80108.80108.801,156
21 jun 2024108.00108.60107.20107.40107.405,860
20 jun 2024105.60109.60105.40108.80108.806,694
19 jun 2024107.20107.40105.60105.60105.602,326
18 jun 2024107.80108.20107.40107.40107.40-
17 jun 2024107.20108.60106.20108.20108.203,104
14 jun 2024109.80109.80106.40106.40106.408,497
13 jun 2024109.20110.60109.00109.20109.208,272
12 jun 2024109.00110.60108.60110.00110.006,570
11 jun 2024111.20111.20108.60109.20109.204,321
10 jun 2024110.40111.80109.60111.00111.002,189
07 jun 2024112.00112.00110.40111.00111.002,219
06 jun 2024112.40114.00111.60112.00112.003,714
05 jun 2024110.80111.80110.60111.60111.602,808
04 jun 2024110.20111.60109.40111.60111.604,077
03 jun 2024112.00112.00109.80111.00111.002,672
31 may 2024110.80112.00110.20110.80110.8012,586
30 may 2024108.80111.40108.60111.00111.004,752
29 may 2024110.40110.40108.20109.20109.203,078
28 may 2024112.80113.00110.00110.00110.003,752
27 may 2024111.00112.40111.00111.80111.80908
24 may 2024110.00112.00110.00111.00111.002,776
23 may 2024111.20112.00110.60111.00111.003,041
22 may 2024109.80110.80108.80110.40110.403,616
21 may 2024109.00110.00108.60109.80109.806,584
20 may 2024109.00109.20108.40108.80108.801,772
17 may 2024110.20110.20108.20108.40108.403,850
16 may 2024111.60111.60110.00110.00110.008,100
16 may 20245 Dividendo
15 may 2024113.40114.80112.60113.20108.206,809
14 may 2024114.60115.00112.40113.20108.205,264
13 may 2024113.80114.40113.20114.00108.965,203
10 may 2024113.40114.00112.20113.40108.3910,019
09 may 2024112.60113.00112.00112.60107.633,671
08 may 2024112.60113.00111.60112.20107.246,928
07 may 2024112.00112.80111.60112.60107.633,756
06 may 2024112.20112.60111.60112.00107.053,074
03 may 2024111.40113.00111.40111.60106.674,651
02 may 2024113.40113.40111.40112.00107.055,091
30 abr 2024115.60115.60112.80112.80107.826,958
29 abr 2024114.60116.60114.60116.00110.883,062
26 abr 2024113.20115.60113.20115.00109.924,741
25 abr 2024116.40116.40112.40113.20108.205,090
24 abr 2024116.80116.80114.00115.60110.495,918
23 abr 2024117.80117.80114.40116.00110.883,578
22 abr 2024117.20117.40116.60116.80111.642,550
19 abr 2024116.00117.00115.40116.00110.882,901
18 abr 2024117.00117.60115.80117.00111.832,731
17 abr 2024116.60118.00116.00117.00111.834,543
16 abr 2024117.80117.80115.60116.40111.264,985
15 abr 2024124.80124.80119.60119.80114.514,874
12 abr 2024124.20125.60123.80123.80118.339,649
11 abr 2024125.00127.60124.20125.00119.486,335
10 abr 2024123.00126.00122.80124.00118.524,258
09 abr 2024121.00125.60120.80123.60118.145,528
08 abr 2024119.40122.00119.40121.80116.424,395
05 abr 2024117.60120.40117.00120.40115.085,214
04 abr 2024118.00118.40117.60118.40113.178,445
03 abr 2024119.00120.00116.80118.40113.174,776
02 abr 2024120.20120.40119.00119.80114.513,409
28 mar 2024120.80120.80119.00120.20114.895,211
27 mar 2024120.20120.60119.60120.20114.894,774
26 mar 2024120.00120.60118.80119.40114.136,552
25 mar 2024120.60121.00119.40119.80114.514,323
22 mar 2024121.40122.80120.20121.00115.664,463
21 mar 2024123.00124.60121.60121.60116.236,580
20 mar 2024121.80123.40120.60123.00117.5712,175
19 mar 2024119.20122.20117.40120.00114.7011,965
18 mar 2024110.80112.00110.40111.20106.295,250
15 mar 2024108.60111.00108.40109.80104.956,688
14 mar 2024110.20110.20108.00108.00103.232,328
13 mar 2024109.20112.00109.20109.80104.952,745
12 mar 2024106.60109.00106.20109.00104.195,783
11 mar 2024107.20107.20106.20106.60101.892,566
08 mar 2024106.40107.40105.20107.40102.665,433
07 mar 2024105.80107.00105.80106.40101.702,733
06 mar 2024107.00108.00105.20107.00102.273,645
05 mar 2024109.00109.20107.00107.40102.664,121
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...