Amadeus Fire AG (509310)

AMDG
🏛️ Deutschland →
51.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 50.50 50.50 50.50 50.50 1.1K
09:05 50.20 50.50 50.20 50.30 1.0K
09:10 50.70 50.70 50.70 50.70 1.1K
09:15 50.50 50.50 50.50 50.50 0.4K
09:20 50.50 50.70 50.50 50.50 0.6K
09:25 50.50 50.70 50.50 50.70 1.6K
09:45 51.00 51.00 51.00 51.00 0.6K
09:50 51.30 51.60 51.20 51.60 1.8K
10:00 51.60 51.90 51.60 51.90 0.7K
10:20 51.50 51.50 51.50 51.50 0.3K
10:50 51.30 51.30 51.30 51.30 0.5K
10:55 51.60 52.00 51.60 52.00 1.4K
11:15 51.70 51.70 51.70 51.70 0.5K
11:50 51.90 51.90 51.90 51.90 0.1K
11:55 52.00 52.00 51.90 51.90 0.1K
12:00 51.90 51.90 51.90 51.90 0.1K
12:10 51.60 51.70 51.60 51.70 0.1K
12:55 51.60 51.60 51.60 51.60 0.0K
13:00 51.20 51.60 51.20 51.60 0.0K
13:40 51.30 51.30 51.30 51.30 0.2K
13:45 51.60 51.60 51.60 51.60 0.0K
13:55 51.30 51.30 51.30 51.30 0.0K
14:00 51.70 51.70 51.70 51.70 0.0K
14:45 51.50 51.60 51.50 51.60 0.0K
14:50 51.60 51.80 51.60 51.80 0.2K
15:00 51.70 51.70 51.70 51.70 0.0K
15:10 51.40 51.40 51.40 51.40 0.3K
16:05 51.00 51.20 51.00 51.20 1.8K
16:25 51.20 51.20 51.20 51.20 0.3K
16:45 51.00 51.00 51.00 51.00 0.1K
17:15 51.00 51.20 51.00 51.20 0.4K
17:35 50.80 50.80 50.80 50.80 4.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 51.40 51.50 50.80 51.00 0.0M
2025-09-26 51.80 51.90 50.70 51.00 0.0M
2025-09-25 52.00 52.20 51.20 51.50 0.0M
2025-09-24 51.30 52.80 50.80 51.70 0.0M
2025-09-23 50.70 52.00 50.20 50.80 0.0M
2025-09-22 53.20 53.20 50.60 50.70 0.0M
2025-09-19 54.10 54.30 52.90 52.90 0.0M
2025-09-18 53.80 54.30 53.10 54.00 0.0M
2025-09-17 53.50 55.20 53.40 53.50 0.0M
2025-09-16 55.00 55.00 52.50 52.50 0.0M
2025-09-15 53.40 54.90 53.20 54.80 0.0M
2025-09-12 54.80 55.00 53.30 53.30 0.0M
2025-09-11 55.40 55.60 54.00 54.60 0.0M
2025-09-10 56.80 56.80 55.40 56.10 0.0M
2025-09-09 58.20 58.70 56.70 57.10 0.0M
2025-09-08 59.10 59.60 58.00 58.20 0.0M
2025-09-05 58.60 59.40 58.00 58.40 0.0M
2025-09-04 59.40 59.70 56.80 58.60 0.0M
2025-09-03 59.80 61.10 58.70 59.00 0.0M
2025-09-02 61.00 61.80 59.90 59.90 0.0M
2025-09-01 60.80 62.10 60.80 61.20 0.0M
2025-08-29 60.20 60.80 60.10 60.40 0.0M
2025-08-28 62.30 62.80 60.20 60.20 0.0M
2025-08-27 61.40 61.90 61.30 61.60 0.0M
2025-08-26 62.40 62.40 61.20 61.40 0.0M
2025-08-25 63.70 63.70 62.50 62.90 0.0M
2025-08-22 61.00 63.80 60.70 63.30 0.0M
2025-08-21 61.40 61.50 60.50 61.40 0.0M
2025-08-20 60.50 61.10 60.00 61.10 0.0M
2025-08-19 60.60 61.30 60.00 61.10 0.0M
2025-08-18 59.80 60.70 59.80 60.50 0.0M
2025-08-15 61.60 61.60 59.90 60.10 0.0M
2025-08-14 60.00 61.80 59.50 61.50 0.0M
2025-08-13 61.50 61.50 59.90 60.20 0.0M
2025-08-12 60.20 61.40 59.60 61.20 0.0M
2025-08-11 61.90 61.90 60.00 60.70 0.0M
2025-08-08 61.90 61.90 61.30 61.60 0.0M
2025-08-07 62.40 63.20 61.40 62.10 0.0M
2025-08-06 63.30 63.50 61.50 62.00 0.0M
2025-08-05 64.20 65.40 62.80 62.90 0.0M
2025-08-04 66.40 67.70 63.30 63.70 0.0M
2025-08-01 65.80 66.60 65.50 66.20 0.0M
2025-07-31 65.80 67.50 65.50 67.00 0.0M
2025-07-30 66.50 67.30 65.60 65.60 0.0M
2025-07-29 67.50 67.70 66.90 67.10 0.0M
2025-07-28 67.30 68.00 66.60 67.10 0.0M
2025-07-25 68.50 68.50 66.60 66.60 0.0M
2025-07-24 69.90 70.90 65.00 68.50 0.1M
2025-07-23 76.40 77.10 76.00 76.50 0.0M
2025-07-22 76.00 76.50 74.90 75.60 0.0M
2025-07-21 77.30 77.80 75.50 75.50 0.0M
2025-07-18 77.10 78.10 76.50 76.60 0.0M
2025-07-17 76.60 78.20 75.90 76.90 0.0M
2025-07-16 78.60 78.60 76.40 76.60 0.0M
2025-07-15 78.00 79.00 77.80 78.80 0.0M
2025-07-14 78.40 78.80 77.10 77.50 0.0M
2025-07-11 78.50 79.40 78.40 79.00 0.0M
2025-07-10 78.30 79.50 78.30 79.00 0.0M
2025-07-09 80.80 80.80 77.50 78.30 0.0M
2025-07-08 77.90 80.00 77.80 80.00 0.0M
2025-07-07 78.50 78.60 77.10 78.10 0.0M
2025-07-04 79.90 80.00 77.90 78.00 0.0M
2025-07-03 80.70 81.20 79.20 79.70 0.0M
2025-07-02 79.90 81.00 79.90 81.00 0.0M
2025-07-01 80.10 80.80 80.10 80.40 0.0M
2025-06-30 81.40 81.40 79.40 80.80 0.0M
2025-06-27 78.10 80.30 78.10 80.30 0.0M
2025-06-26 78.90 78.90 76.70 77.90 0.0M
2025-06-25 81.30 81.40 79.70 79.70 0.0M
2025-06-24 78.00 81.50 78.00 80.90 0.0M
2025-06-23 77.60 78.00 76.90 77.70 0.0M
2025-06-20 77.90 78.30 77.40 77.40 0.0M
2025-06-19 79.20 79.20 77.10 77.40 0.0M
2025-06-18 79.50 80.40 79.00 80.00 0.0M
2025-06-17 78.40 79.20 77.40 78.90 0.0M
2025-06-16 77.50 78.30 77.50 77.90 0.0M
2025-06-13 79.70 79.70 77.00 77.50 0.0M
2025-06-12 78.70 79.30 78.30 78.70 0.0M
2025-06-11 79.00 79.70 78.70 79.00 0.0M
2025-06-10 76.00 79.30 75.90 79.00 0.0M
2025-06-09 74.60 75.80 73.70 75.70 0.0M
2025-06-06 75.30 75.30 74.30 74.40 0.0M
2025-06-05 75.20 75.90 74.80 75.30 0.0M
2025-06-04 75.00 76.10 75.00 75.20 0.0M
2025-06-03 75.00 75.60 74.60 75.40 0.0M
2025-06-02 74.60 75.70 74.20 75.30 0.0M
2025-05-30 75.20 75.30 74.50 74.70 0.0M
2025-05-29 75.80 75.80 74.70 74.70 0.0M
2025-05-28 75.70 75.80 74.20 74.60 0.0M
2025-05-27 75.20 76.10 74.90 75.70 0.0M
2025-05-26 75.40 75.60 73.00 74.70 0.0M
2025-05-23 74.90 76.20 73.60 74.20 0.0M
2025-05-22 79.10 80.00 79.00 79.30 0.0M
2025-05-21 78.20 80.80 77.80 79.70 0.0M
2025-05-20 81.00 81.00 77.50 77.90 0.0M
2025-05-19 80.40 81.60 79.80 81.40 0.0M
2025-05-16 78.20 80.20 77.80 80.00 0.0M
2025-05-15 77.50 79.20 76.60 78.50 0.0M
2025-05-14 78.00 78.00 76.50 76.90 0.0M
2025-05-13 77.60 78.80 77.10 77.30 0.0M
2025-05-12 76.10 77.50 76.10 77.10 0.0M
2025-05-09 74.70 75.60 74.20 75.60 0.0M
2025-05-08 74.40 75.60 74.10 74.70 0.0M
2025-05-07 76.40 76.40 73.30 74.40 0.0M
2025-05-06 76.50 76.50 72.80 75.90 0.0M
2025-05-05 76.10 76.80 75.80 76.40 0.0M
2025-05-02 76.00 76.20 74.90 76.00 0.0M
2025-04-30 75.10 75.60 74.20 74.80 0.0M
2025-04-29 74.70 74.80 73.80 74.50 0.0M
2025-04-28 74.10 75.70 74.10 74.20 0.0M
2025-04-25 74.30 75.40 74.00 74.80 0.0M
2025-04-24 72.60 73.90 71.50 73.90 0.0M
2025-04-23 73.40 74.50 72.40 72.40 0.0M
2025-04-22 72.90 72.90 70.90 72.10 0.0M
2025-04-17 73.50 73.50 72.20 72.90 0.0M
2025-04-16 72.10 72.90 71.30 72.90 0.0M
2025-04-15 70.00 72.40 70.00 72.00 0.0M
2025-04-14 70.70 71.00 69.50 70.20 0.0M
2025-04-11 71.80 71.80 69.30 70.20 0.0M
2025-04-10 74.20 74.20 70.50 70.50 0.0M
2025-04-09 69.60 70.80 69.10 69.80 0.0M
2025-04-08 70.60 72.60 70.60 72.00 0.0M
2025-04-07 70.00 73.70 67.30 69.80 0.0M
2025-04-04 76.30 76.30 69.60 71.20 0.0M
2025-04-03 74.20 74.50 73.00 74.30 0.0M
2025-04-02 74.60 75.10 73.10 75.00 0.0M
2025-04-01 76.80 77.10 75.00 75.00 0.0M
2025-03-31 76.90 77.10 75.50 76.30 0.0M
2025-03-28 77.70 78.60 76.70 77.50 0.0M
2025-03-27 80.50 80.60 77.60 78.60 0.0M
2025-03-26 81.80 82.40 80.90 81.50 0.0M
2025-03-25 82.50 83.50 81.60 82.00 0.0M
2025-03-24 80.70 82.30 80.10 81.70 0.0M
2025-03-21 80.00 84.40 79.00 80.00 0.1M
2025-03-20 93.00 93.50 89.90 91.10 0.0M
2025-03-19 93.00 93.60 92.70 93.30 0.0M
2025-03-18 91.00 93.30 91.00 93.00 0.0M
2025-03-17 90.30 91.30 89.80 90.60 0.0M
2025-03-14 86.20 91.00 85.90 89.80 0.0M
2025-03-13 88.10 88.10 85.50 85.60 0.0M
2025-03-12 87.60 89.10 86.30 87.60 0.0M
2025-03-11 82.80 86.20 82.50 85.80 0.0M
2025-03-10 85.00 85.60 83.00 83.10 0.0M
2025-03-07 84.60 85.30 83.80 84.50 0.0M
2025-03-06 84.00 86.50 84.00 85.30 0.0M
2025-03-05 78.10 83.90 78.10 83.80 0.0M
2025-03-04 80.00 81.00 76.90 76.90 0.0M
2025-03-03 76.40 81.20 76.40 80.40 0.0M
2025-02-28 76.50 77.60 76.00 76.40 0.2M
2025-02-27 78.40 78.40 76.60 77.40 0.0M
2025-02-26 76.80 79.00 76.80 78.20 0.0M
2025-02-25 77.80 78.10 76.90 77.10 0.0M
2025-02-24 78.50 79.60 77.70 78.30 0.0M
2025-02-21 76.50 78.60 76.50 77.80 0.0M
2025-02-20 76.90 77.20 75.70 76.30 0.0M
2025-02-19 75.50 76.80 75.00 76.60 0.0M
2025-02-18 77.10 77.30 75.50 75.50 0.0M
2025-02-17 76.60 77.00 75.60 77.00 0.0M
2025-02-14 76.40 77.20 76.00 76.70 0.0M
2025-02-13 75.70 76.10 74.80 76.10 0.0M
2025-02-12 77.60 77.60 74.00 76.00 0.0M
2025-02-11 78.50 79.80 75.20 76.80 0.0M
2025-02-10 79.00 79.30 78.00 79.20 0.0M
2025-02-07 81.00 81.00 77.80 78.10 0.0M
2025-02-06 79.00 81.00 79.00 81.00 0.0M
2025-02-05 78.00 79.10 77.90 79.10 0.0M
2025-02-04 78.00 79.00 78.00 78.40 0.0M
2025-02-03 78.20 78.80 77.70 78.00 0.0M
2025-01-31 79.40 80.20 78.50 78.80 0.0M
2025-01-30 78.60 80.00 78.10 79.80 0.0M
2025-01-29 80.30 80.30 78.10 78.10 0.0M
2025-01-28 79.20 81.00 79.20 80.00 0.0M
2025-01-27 78.90 79.60 78.10 79.10 0.0M
2025-01-24 78.30 79.60 78.30 78.70 0.0M
2025-01-23 79.20 79.20 77.50 78.30 0.0M
2025-01-22 79.20 80.10 78.40 78.60 0.0M
2025-01-21 80.40 80.50 77.70 79.20 0.0M
2025-01-20 79.00 82.50 79.00 80.40 0.0M
2025-01-17 78.40 78.80 78.20 78.70 0.0M
2025-01-16 79.60 79.60 78.10 78.60 0.0M
2025-01-15 78.50 79.10 78.00 79.00 0.0M
2025-01-14 78.00 78.70 77.80 77.80 0.0M
2025-01-13 78.30 78.30 77.50 77.90 0.0M
2025-01-10 78.30 78.80 77.70 78.00 0.0M
2025-01-09 78.10 78.80 77.50 78.70 0.0M
2025-01-08 78.50 78.70 77.30 77.60 0.0M
2025-01-07 78.70 78.70 77.50 78.00 0.0M
2025-01-06 77.50 78.10 76.80 77.90 0.0M
2025-01-03 76.90 77.30 76.70 77.30 0.0M
2025-01-02 76.50 77.40 76.30 77.00 0.0M