Amadeus Fire AG

AMDG
🏛️ Deutschland →
50.90
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:15 51.70 51.70 51.70 51.70 0.0K
08:35 51.70 51.70 51.70 51.70 0.0K
08:55 50.90 50.90 50.90 50.90 0.0K
09:10 51.30 51.30 51.30 51.30 0.1K
09:25 52.30 52.30 52.30 52.30 0.0K
09:30 51.90 51.90 51.90 51.90 0.0K
09:40 52.20 52.20 52.20 52.20 0.0K
10:05 51.60 51.60 51.60 51.60 0.0K
10:20 52.00 52.00 52.00 52.00 0.1K
10:35 51.90 51.90 51.90 51.90 0.0K
10:40 51.50 51.50 51.50 51.50 0.1K
10:55 51.90 51.90 51.90 51.90 0.1K
11:00 51.90 51.90 51.90 51.90 0.1K
11:25 52.50 52.50 52.50 52.50 0.0K
11:30 52.50 52.50 52.50 52.50 0.1K
11:50 52.50 52.50 52.50 52.50 0.0K
11:55 52.50 52.50 52.50 52.50 0.0K
12:10 52.50 52.50 52.50 52.50 0.0K
12:15 52.40 52.40 52.40 52.40 0.1K
12:20 52.50 52.50 52.50 52.50 0.0K
12:25 52.20 52.20 52.20 52.20 0.1K
13:05 52.40 52.40 52.40 52.40 0.0K
13:20 52.60 52.60 52.60 52.60 0.0K
13:30 52.30 52.30 52.30 52.30 0.0K
14:00 52.60 52.60 52.60 52.60 0.0K
14:05 52.30 52.70 52.30 52.30 0.3K
14:20 52.50 52.50 52.50 52.50 0.1K
14:25 52.50 52.90 52.50 52.90 0.9K
14:30 52.90 52.90 52.90 52.90 0.3K
14:35 52.60 52.60 52.60 52.60 0.0K
14:40 52.50 52.50 52.50 52.50 0.0K
14:45 52.50 52.50 52.50 52.50 0.0K
15:00 52.40 52.40 52.40 52.40 0.0K
15:05 52.50 52.50 52.50 52.50 0.0K
15:10 52.50 52.50 52.50 52.50 0.0K
15:15 52.40 52.40 52.40 52.40 0.1K
15:35 52.10 52.10 52.10 52.10 0.0K
16:10 52.20 52.20 52.20 52.20 0.0K
16:15 52.20 52.20 52.20 52.20 0.0K
16:20 51.80 51.80 51.80 51.80 0.1K
16:50 51.90 51.90 51.90 51.90 0.0K
16:55 52.00 52.00 51.50 51.50 3.0K
17:20 52.20 52.20 52.20 52.20 0.0K
17:25 51.90 51.90 51.90 51.90 0.0K
18:15 51.20 51.20 51.20 51.20 0.0K
18:40 51.30 51.30 51.30 51.30 0.0K
19:10 51.30 51.30 51.30 51.30 0.0K
19:35 52.00 52.00 52.00 52.00 0.0K
19:40 52.20 52.20 52.20 52.20 0.0K
19:50 51.30 51.30 51.30 51.30 0.0K
20:25 52.10 52.10 52.10 52.10 0.0K
20:35 51.30 52.20 51.30 52.20 0.1K
21:50 52.20 52.20 52.20 52.20 0.0K
22:00 52.20 52.20 52.20 52.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 51.60 51.80 50.90 50.90 0.0M
2025-09-26 51.10 52.30 51.10 51.40 0.0M
2025-09-25 52.20 52.20 51.10 52.00 0.0M
2025-09-24 51.70 52.90 50.90 52.20 0.0M
2025-09-23 51.80 52.20 50.10 51.20 0.0M
2025-09-22 53.30 53.30 50.60 52.00 0.0M
2025-09-19 54.40 54.50 52.50 53.40 0.0M
2025-09-18 54.30 54.50 53.20 53.80 0.0M
2025-09-17 53.00 55.40 53.00 54.30 0.0M
2025-09-16 54.50 55.20 52.10 53.00 0.0M
2025-09-15 53.00 55.30 53.00 54.30 0.0M
2025-09-12 55.00 55.50 52.90 52.90 0.0M
2025-09-11 56.80 56.90 54.10 55.00 0.0M
2025-09-10 57.10 57.60 55.40 56.90 0.0M
2025-09-09 58.50 58.60 57.00 57.50 0.0M
2025-09-08 59.00 59.70 58.00 58.70 0.0M
2025-09-05 59.00 59.20 58.40 59.10 0.0M
2025-09-04 59.00 59.30 56.80 59.00 0.0M
2025-09-03 60.10 60.50 58.60 59.40 0.0M
2025-09-02 61.50 61.60 60.10 60.60 0.0M
2025-09-01 60.80 62.40 60.30 61.60 0.0M
2025-08-29 60.10 60.90 60.10 60.30 0.0M
2025-08-28 62.10 62.80 60.20 60.70 0.0M
2025-08-27 61.80 62.10 61.30 62.10 0.0M
2025-08-26 63.20 63.20 61.40 62.00 0.0M
2025-08-25 63.60 63.90 62.60 63.40 0.0M
2025-08-22 61.70 63.70 60.80 63.70 0.0M
2025-08-21 61.50 61.80 60.30 60.90 0.0M
2025-08-20 60.40 61.60 60.10 61.60 0.0M
2025-08-19 60.60 61.10 60.50 61.10 0.0M
2025-08-18 60.60 61.00 59.60 61.00 0.0M
2025-08-15 61.50 62.10 59.90 60.60 0.0M
2025-08-14 59.70 62.00 59.50 61.90 0.0M
2025-08-13 62.10 62.10 60.00 60.00 0.0M
2025-08-12 60.80 61.70 59.40 61.20 0.0M
2025-08-11 61.30 62.10 60.20 60.90 0.0M
2025-08-08 62.60 62.60 61.20 62.10 0.0M
2025-08-07 61.80 63.10 61.50 62.50 0.0M
2025-08-06 62.90 63.00 61.50 62.50 0.0M
2025-08-05 62.90 65.00 62.70 62.70 0.0M
2025-08-04 67.00 67.10 63.20 63.30 0.0M
2025-08-01 67.20 67.20 65.50 66.00 0.0M
2025-07-31 66.10 67.40 65.30 66.60 0.0M
2025-07-30 66.80 67.40 65.20 65.20 0.0M
2025-07-29 67.70 67.80 66.70 67.40 0.0M
2025-07-28 66.60 68.00 66.60 67.50 0.0M
2025-07-25 67.40 68.30 66.20 66.20 0.0M
2025-07-24 71.40 71.40 64.00 67.70 0.0M
2025-07-23 75.60 77.20 71.00 72.20 0.0M
2025-07-22 77.30 78.20 75.00 76.20 0.0M
2025-07-21 76.60 78.00 75.10 78.00 0.0M
2025-07-18 76.70 78.40 76.50 76.90 0.0M
2025-07-17 76.50 77.80 75.90 76.40 0.0M
2025-07-16 78.20 78.90 76.00 76.50 0.0M
2025-07-15 76.90 79.30 76.90 79.30 0.0M
2025-07-14 78.30 78.70 76.90 76.90 0.0M
2025-07-11 78.60 79.40 77.80 79.40 0.0M
2025-07-10 78.20 79.00 78.20 78.80 0.0M
2025-07-09 80.40 80.50 77.60 79.00 0.0M
2025-07-08 78.50 79.80 77.70 79.60 0.0M
2025-07-07 77.70 78.60 77.10 78.60 0.0M
2025-07-04 79.00 79.70 78.10 78.40 0.0M
2025-07-03 80.70 81.50 79.30 80.20 0.0M
2025-07-02 79.70 81.50 79.70 81.50 0.0M
2025-07-01 80.50 81.10 79.80 80.70 0.0M
2025-06-30 80.70 81.00 79.40 80.50 0.0M
2025-06-27 78.00 80.80 78.00 80.70 0.0M
2025-06-26 78.90 79.00 77.30 78.50 0.0M
2025-06-25 80.70 81.30 79.70 80.20 0.0M
2025-06-24 77.90 81.20 77.80 81.00 0.0M
2025-06-23 76.70 78.30 76.30 78.30 0.0M
2025-06-20 78.00 78.20 77.00 77.80 0.0M
2025-06-19 80.10 80.10 76.70 76.70 0.0M
2025-06-18 79.20 80.40 78.90 80.40 0.0M
2025-06-17 77.40 79.20 77.40 78.60 0.0M
2025-06-16 77.50 78.30 77.00 77.30 0.0M
2025-06-13 77.40 77.80 76.60 77.10 0.0M
2025-06-12 78.40 79.60 78.10 78.10 0.0M
2025-06-11 78.40 79.50 78.40 78.40 0.0M
2025-06-10 75.20 79.50 75.20 78.60 0.0M
2025-06-09 74.80 76.20 74.00 75.30 0.0M
2025-06-06 75.00 75.20 73.90 74.90 0.0M
2025-06-05 74.90 75.90 74.90 75.50 0.0M
2025-06-04 75.70 76.30 74.90 75.00 0.0M
2025-06-03 75.10 75.50 74.70 75.00 0.0M
2025-06-02 74.90 75.80 73.70 75.80 0.0M
2025-05-30 74.90 75.20 74.10 74.90 0.0M
2025-05-29 74.60 75.40 74.10 74.10 0.0M
2025-05-28 74.50 76.60 73.10 74.90 0.0M
2025-05-27 74.70 76.20 74.50 75.40 0.0M
2025-05-26 75.30 76.10 73.20 75.50 0.0M
2025-05-23 76.40 76.40 73.90 73.90 0.0M
2025-05-22 79.90 81.10 79.00 80.60 0.0M
2025-05-21 78.80 80.70 77.90 79.90 0.0M
2025-05-20 81.80 82.30 77.50 78.90 0.0M
2025-05-19 80.30 82.00 79.70 82.00 0.0M
2025-05-16 78.90 80.50 78.00 80.50 0.0M
2025-05-15 77.40 79.00 77.00 78.40 0.0M
2025-05-14 77.90 78.20 76.40 77.30 0.0M
2025-05-13 77.80 78.50 77.10 77.10 0.0M
2025-05-12 76.30 77.90 76.00 77.90 0.0M
2025-05-09 75.30 75.90 74.70 75.10 0.0M
2025-05-08 74.40 75.40 73.90 75.40 0.0M
2025-05-07 74.20 76.00 73.90 74.90 0.0M
2025-05-06 76.00 76.00 72.80 74.10 0.0M
2025-05-05 76.00 77.00 75.90 76.90 0.0M
2025-05-02 75.40 76.50 75.00 76.50 0.0M
2025-04-30 75.00 75.70 74.00 75.40 0.0M
2025-04-29 74.90 75.10 73.80 75.10 0.0M
2025-04-28 75.50 75.70 74.30 74.30 0.0M
2025-04-25 74.40 75.50 73.60 75.50 0.0M
2025-04-24 72.50 74.40 71.90 74.40 0.0M
2025-04-23 72.50 74.50 72.20 72.20 0.0M
2025-04-22 73.30 73.40 70.90 71.40 0.0M
2025-04-17 73.40 73.60 72.30 72.60 0.0M
2025-04-16 72.60 73.20 71.50 72.10 0.0M
2025-04-15 70.00 73.00 69.90 73.00 0.0M
2025-04-14 71.30 71.40 69.70 70.70 0.0M
2025-04-11 71.20 71.70 69.60 71.30 0.0M
2025-04-10 73.60 74.00 69.80 71.10 0.0M
2025-04-09 70.10 73.90 69.10 73.90 0.0M
2025-04-08 70.90 72.50 69.90 70.00 0.0M
2025-04-07 68.60 72.60 66.10 69.70 0.0M
2025-04-04 73.80 74.40 70.00 71.00 0.0M
2025-04-03 74.00 74.70 73.20 74.70 0.0M
2025-04-02 75.20 75.30 73.20 75.00 0.0M
2025-04-01 76.90 77.10 75.10 75.20 0.0M
2025-03-31 77.10 77.40 75.50 76.80 0.0M
2025-03-28 78.80 78.80 76.90 77.30 0.0M
2025-03-27 82.40 82.40 77.70 78.10 0.0M
2025-03-26 81.70 84.00 81.00 82.00 0.0M
2025-03-25 82.10 83.30 81.70 82.60 0.0M
2025-03-24 80.10 84.10 80.10 84.10 0.0M
2025-03-21 83.30 83.70 79.10 80.00 0.0M
2025-03-20 93.70 93.70 80.30 82.00 0.0M
2025-03-19 92.40 93.90 92.30 93.80 0.0M
2025-03-18 91.20 93.40 91.00 93.40 0.0M
2025-03-17 90.10 91.40 89.30 91.00 0.0M
2025-03-14 85.80 90.90 85.80 90.40 0.0M
2025-03-13 88.00 88.40 85.30 86.50 0.0M
2025-03-12 85.70 89.10 85.50 88.50 0.0M
2025-03-11 83.20 86.40 82.70 86.40 0.0M
2025-03-10 85.10 85.80 82.40 83.40 0.0M
2025-03-07 85.30 85.30 83.60 85.30 0.0M
2025-03-06 84.50 86.60 84.40 85.40 0.0M
2025-03-05 78.00 84.40 77.60 84.40 0.0M
2025-03-04 80.80 80.90 76.70 78.10 0.0M
2025-03-03 77.30 81.00 76.30 80.60 0.0M
2025-02-28 76.80 77.30 76.10 76.10 0.0M
2025-02-27 78.40 78.40 76.60 77.60 0.0M
2025-02-26 77.10 78.80 77.10 78.30 0.0M
2025-02-25 77.90 78.20 77.00 77.80 0.0M
2025-02-24 78.60 79.60 78.00 78.60 0.0M
2025-02-21 76.80 78.70 76.50 78.00 0.0M
2025-02-20 77.10 77.30 75.80 76.80 0.0M
2025-02-19 75.50 76.90 75.10 76.10 0.0M
2025-02-18 77.00 77.00 75.50 76.00 0.0M
2025-02-17 77.60 77.60 75.60 76.90 0.0M
2025-02-14 77.30 78.10 75.90 78.10 0.0M
2025-02-13 77.40 78.00 75.00 76.90 0.0M
2025-02-12 77.50 77.50 73.30 76.60 0.0M
2025-02-11 77.50 79.50 75.10 77.80 0.0M
2025-02-10 79.80 80.00 77.40 78.20 0.0M
2025-02-07 81.30 82.00 77.90 80.00 0.0M
2025-02-06 79.40 80.90 78.70 80.40 0.0M
2025-02-05 78.20 79.60 78.00 78.70 0.0M
2025-02-04 78.20 79.00 78.10 78.20 0.0M
2025-02-03 78.30 78.50 77.80 78.50 0.0M
2025-01-31 79.30 80.20 79.00 79.30 0.0M
2025-01-30 78.50 80.40 78.50 80.40 0.0M
2025-01-29 80.60 80.60 78.40 78.50 0.0M
2025-01-28 79.60 81.40 79.00 81.40 0.0M
2025-01-27 78.90 79.70 78.00 79.70 0.0M
2025-01-24 79.00 79.70 78.30 79.10 0.0M
2025-01-23 79.40 79.40 77.60 78.40 0.0M
2025-01-22 79.80 80.00 78.20 78.50 0.0M
2025-01-21 80.70 80.70 78.00 79.40 0.0M
2025-01-20 78.50 82.60 78.50 80.80 0.0M
2025-01-17 78.50 79.10 78.30 79.10 0.0M
2025-01-16 78.80 79.20 78.10 78.20 0.0M
2025-01-15 78.00 79.50 78.00 79.50 0.0M
2025-01-14 78.50 78.80 77.80 77.80 0.0M
2025-01-13 78.30 78.40 77.40 77.90 0.0M
2025-01-10 78.70 78.70 77.70 77.70 0.0M
2025-01-09 78.70 79.20 77.70 79.20 0.0M
2025-01-08 78.50 79.50 77.40 78.70 0.0M
2025-01-07 77.40 79.70 77.40 79.60 0.0M
2025-01-06 77.40 78.40 77.00 77.40 0.0M
2025-01-03 76.60 77.70 76.60 77.70 0.0M
2025-01-02 76.50 77.40 76.20 77.30 0.0M