גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו, פריס. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמדאוס איי.טי. גרופ > גרפים

עדכון אחרון 30.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמדאוס איי.טי. גרופ

Amadeus IT Group

מניה AMS Madrid-CB EUR--

שער

שינוי

שינוי ב EUR

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

יומי

שבועי

רבעוני

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 10:30	50.14	50.14	50.14	50.14	214.00
27.04.2026 11:00	50.14	50.14	50.14	50.14	10.00
27.04.2026 11:30	50.14	50.14	50.14	50.14	214.00
27.04.2026 12:00	50.14	50.14	50.14	50.14	214.00
27.04.2026 12:30	50.14	50.14	50.14	50.14	214.00
27.04.2026 13:00	50.14	50.14	50.14	50.14	214.00
27.04.2026 13:30	50.14	50.14	50.14	50.14	214.00
27.04.2026 14:00	50.14	50.14	50.14	50.14	214.00
27.04.2026 14:30	50.14	50.14	50.14	50.14	214.00
27.04.2026 15:00	50.14	50.14	50.14	50.14	214.00
27.04.2026 15:30	50.14	50.14	50.14	50.14	214.00
27.04.2026 16:00	49.76	49.76	49.76	49.76	20.00
27.04.2026 16:30	49.94	49.76	49.9	49.76	158.00
27.04.2026 17:00	49.76	49.76	49.76	49.76	1,091.00
27.04.2026 17:30	49.76	49.76	49.76	49.76	1,091.00
27.04.2026 18:00	49.76	49.76	49.76	49.76	2,256.00
28.04.2026 10:00	49.7416	49.6885	49.7416	49.6945	2.00
28.04.2026 10:30	49.7885	49.6844	49.6844	49.7363	133.00
28.04.2026 11:00	49.7363	49.7363	49.7363	49.7363	557.00
28.04.2026 11:30	49.78	49.78	49.78	49.78	37.00
28.04.2026 12:00	49.78	49.78	49.78	49.78	762.00
28.04.2026 12:30	49.71	49.71	49.71	49.71	44.00
28.04.2026 13:00	49.7526	49.7526	49.7526	49.7526	44.00
28.04.2026 13:30	49.7192	49.7192	49.7192	49.7192	45.00
28.04.2026 14:00	49.73	49.72	49.72	49.73	116.00
28.04.2026 14:30	49.73	49.73	49.73	49.73	1,244.00
28.04.2026 15:00	49.6819	49.6819	49.6819	49.6819	62.00
28.04.2026 15:30	49.68	49.68	49.68	49.68	49,742.00
28.04.2026 16:00	49.24	49.24	49.24	49.24	49,307.00
28.04.2026 16:30	49.235	49.175	49.175	49.235	98,572.00
28.04.2026 17:00	49.265	49.265	49.265	49.265	1,001,898.00
28.04.2026 17:30	49.265	49.18	49.265	49.18	98,636.00
28.04.2026 18:00	49.18	49.18	49.18	49.18	1,002,154.00
29.04.2026 10:00	49.5471	49.5471	49.5471	49.5471	9.00
29.04.2026 10:30	49.5471	49.5471	49.5471	49.5471	191.00
29.04.2026 11:00	49.5135	49.5135	49.5135	49.5135	668.00
29.04.2026 11:30	48.9624	48.9624	48.9624	48.9624	663.00
29.04.2026 12:00	48.9818	48.9818	48.9818	48.9818	13,593.00
29.04.2026 12:30	48.9818	48.9818	48.9818	48.9818	665.00
29.04.2026 13:00	48.93	48.93	48.93	48.93	675.00
29.04.2026 13:30	48.6956	48.6956	48.6956	48.6956	674.00
29.04.2026 14:00	48.505	48.505	48.505	48.505	14,066.00
29.04.2026 14:30	48.505	48.505	48.505	48.505	682.00
29.04.2026 15:00	48.745	48.7241	48.7241	48.745	1,376.00
29.04.2026 15:30	49.0283	49.0283	49.0283	49.0283	14,187.00
29.04.2026 16:00	49.0283	49.0283	49.0283	49.0283	695.00
29.04.2026 16:30	48.67	48.6345	48.6345	48.67	1,395.00
29.04.2026 17:00	48.6779	48.6779	48.6779	48.6779	705.00
29.04.2026 17:30	48.6424	48.6424	48.6424	48.6424	14,546.00
29.04.2026 18:00	48.6424	48.5897	48.6424	48.5897	1,882.00
30.04.2026 10:00	48.1067	48.1067	48.1067	48.1067	8.00
30.04.2026 10:30	48.1067	48.1067	48.1067	48.1067	180.00
30.04.2026 11:00	48.1067	48.1067	48.1067	48.1067	180.00
30.04.2026 11:30	48.1067	48.1067	48.1067	48.1067	180.00
30.04.2026 12:00	48.1067	48.1067	48.1067	48.1067	180.00
30.04.2026 12:30	48.48	48.48	48.48	48.48	391.00
30.04.2026 13:00	48.48	48.48	48.48	48.48	18.00
30.04.2026 13:30	48.86	48.86	48.86	48.86	423.00
30.04.2026 14:00	48.86	48.86	48.86	48.86	20.00
30.04.2026 14:30	49.05	49.05	49.05	49.05	29.00
30.04.2026 15:00	49.05	49.05	49.05	49.05	596.00
30.04.2026 15:30	49.07	49.07	49.07	49.07	247.00
30.04.2026 16:00	49.085	49.085	49.085	49.085	254.00
30.04.2026 16:30	49.03	48.81	48.97	48.81	1,097.00
30.04.2026 17:00	48.81	48.81	48.81	48.81	5,799.00
30.04.2026 17:30	48.93	48.93	48.93	48.93	5,825.00
30.04.2026 18:00	48.93	48.93	48.93	48.93	367.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025	70.90	69.78	70.76	70.48	645,757.00
05.05.2025	70.66	69.88	70.48	70.35	245,176.00
06.05.2025	70.88	69.72	70.43	70.82	332,887.00
07.05.2025	70.70	69.44	70.46	70.49	553,283.00
08.05.2025	70.22	66.16	69.84	67.27	997,348.00
09.05.2025	68.25	66.18	67.20	67.84	498,492.00
12.05.2025	70.10	68.14	68.14	69.64	564,658.00
13.05.2025	71.58	69.60	69.80	71.52	343,907.00
14.05.2025	72.14	71.18	71.50	71.44	339,655.00
15.05.2025	71.74	70.80	70.80	71.59	380,431.00
16.05.2025	72.62	71.88	72.42	72.28	376,170.00
19.05.2025	72.62	71.38	72.34	72.51	250,881.00
20.05.2025	74.04	72.68	72.98	73.36	672,535.00
21.05.2025	74.48	72.44	72.60	73.92	807,804.00
22.05.2025	73.67	72.85	73.38	73.19	439,716.00
23.05.2025	73.69	70.94	73.28	72.24	401,922.00
26.05.2025	73.92	73.26	73.58	73.72	236,963.00
27.05.2025	74.44	73.35	73.36	74.09	321,458.00
28.05.2025	73.98	73.27	73.72	73.56	549,446.00
29.05.2025	73.76	72.48	73.66	72.78	195,019.00
30.05.2025	73.45	72.54	72.54	73.32	345,951.00
02.06.2025	74.40	72.56	72.86	74.30	281,360.00
03.06.2025	74.40	73.17	74.36	73.74	232,907.00
04.06.2025	74.38	73.52	73.86	73.90	251,243.00
05.06.2025	74.48	73.36	73.89	74.38	273,546.00
06.06.2025	75.08	73.98	74.20	74.98	427,495.00
09.06.2025	75.40	74.72	74.78	74.88	244,981.00
10.06.2025	75.30	74.66	74.82	75.27	297,078.00
11.06.2025	75.20	74.10	74.95	74.24	236,738.00
12.06.2025	73.58	70.96	73.52	72.08	521,686.00
13.06.2025	70.98	69.76	70.23	70.84	508,586.00
16.06.2025	72.76	70.69	70.90	72.36	414,030.00
17.06.2025	70.62	68.99	69.40	70.24	798,140.00
18.06.2025	70.78	70.22	70.34	70.58	432,367.00
19.06.2025	70.10	68.10	69.70	68.22	537,531.00
20.06.2025	69.36	68.20	68.20	68.46	382,675.00
23.06.2025	68.40	67.20	67.56	67.87	3,398,824.00
24.06.2025	70.30	69.16	69.42	69.68	439,681.00
25.06.2025	69.94	68.62	69.73	68.83	345,773.00
26.06.2025	68.90	68.03	68.62	68.62	379,967.00
27.06.2025	70.28	69.02	69.14	70.18	338,248.00
30.06.2025	71.47	70.40	70.54	71.34	383,682.00
01.07.2025	72.10	71.18	71.90	71.70	636,155.00
02.07.2025	71.14	69.74	70.90	70.54	473,096.00
03.07.2025	71.03	69.80	70.48	70.82	379,615.00
04.07.2025	70.81	70.14	70.65	70.40	176,253.00
07.07.2025	70.98	70.25	70.30	70.88	212,011.00
08.07.2025	71.32	70.22	70.96	70.76	1,974,053.00
09.07.2025	71.45	70.75	71.10	71.36	1,213,930.00
10.07.2025	72.09	70.50	71.22	71.94	513,918.00
11.07.2025	72.46	71.27	71.48	71.52	283,271.00
14.07.2025	71.72	70.64	70.86	71.59	610,557.00
15.07.2025	72.49	70.76	71.86	70.97	319,261.00
16.07.2025	71.28	70.38	70.38	70.54	336,268.00
17.07.2025	71.48	70.36	70.52	71.05	496,378.00
18.07.2025	71.21	70.30	71.04	70.66	286,979.00
21.07.2025	70.86	70.22	70.60	70.34	334,680.00
22.07.2025	70.66	69.88	69.92	70.58	339,778.00
23.07.2025	71.72	70.79	70.98	71.04	431,773.00
24.07.2025	72.30	71.22	71.62	72.09	464,094.00
25.07.2025	72.30	71.22	71.84	72.24	250,932.00
28.07.2025	73.04	71.27	72.44	71.37	428,805.00
29.07.2025	72.22	71.41	71.48	71.42	251,634.00
30.07.2025	71.62	70.38	71.52	70.74	507,932.00
31.07.2025	73.60	69.67	70.74	71.06	803,925.00
01.08.2025	70.48	68.96	70.02	69.78	434,884.00
04.08.2025	70.46	69.29	69.29	70.26	355,896.00
05.08.2025	71.06	70.00	70.94	70.42	378,930.00
06.08.2025	71.15	70.12	70.70	70.88	424,201.00
07.08.2025	72.64	71.00	71.00	71.41	514,096.00
08.08.2025	71.57	70.88	71.42	71.10	267,821.00
11.08.2025	71.34	70.56	71.10	70.56	189,831.00
12.08.2025	70.86	69.58	70.74	69.90	512,720.00
13.08.2025	70.55	70.00	70.22	70.26	583,473.00
14.08.2025	71.54	70.70	70.82	71.06	216,857.00
15.08.2025	72.08	71.27	71.64	72.08	302,074.00
18.08.2025	72.36	71.38	72.24	71.94	141,159.00
19.08.2025	72.71	71.62	71.76	72.36	240,391.00
20.08.2025	72.28	71.14	71.78	71.86	552,564.00
21.08.2025	72.00	71.50	71.98	71.72	211,500.00
22.08.2025	73.26	71.76	73.26	72.74	266,418.00
25.08.2025	72.94	72.06	72.48	72.34	155,202.00
26.08.2025	72.60	71.48	71.94	72.21	202,793.00
27.08.2025	72.99	72.05	72.18	72.60	400,172.00
28.08.2025	73.04	72.22	72.64	72.42	189,836.00
29.08.2025	72.43	71.66	72.42	71.73	187,149.00
01.09.2025	70.78	68.52	70.44	69.14	557,409.00
02.09.2025	68.86	67.33	68.86	67.80	587,697.00
03.09.2025	68.82	68.20	68.82	68.79	421,217.00
04.09.2025	68.60	67.80	68.60	68.42	452,339.00
05.09.2025	69.20	68.12	68.28	68.77	367,963.00
08.09.2025	69.22	68.42	68.48	69.22	324,010.00
09.09.2025	69.78	68.97	69.08	69.28	403,135.00
10.09.2025	69.68	68.16	69.28	68.47	450,882.00
11.09.2025	68.94	67.92	68.42	68.28	423,652.00
12.09.2025	68.42	67.84	68.29	68.11	481,764.00
15.09.2025	68.48	67.88	68.06	68.18	366,899.00
16.09.2025	68.16	67.32	68.02	67.46	421,874.00
17.09.2025	67.93	67.36	67.40	67.58	311,222.00
18.09.2025	68.22	67.48	68.08	67.57	665,683.00
19.09.2025	67.71	67.34	67.63	67.71	1,705,584.00
22.09.2025	66.82	66.31	66.82	66.50	587,017.00
23.09.2025	66.65	66.38	66.47	66.57	87,602.00
24.09.2025	66.07	65.53	65.98	65.66	856,883.00
25.09.2025	65.41	64.76	65.00	65.13	737,520.00
26.09.2025	65.76	65.54	65.54	65.74	701,813.00
29.09.2025	66.64	66.17	66.64	66.17	648,130.00
30.09.2025	67.28	65.94	66.59	67.24	1,006,879.00
01.10.2025	68.34	66.90	67.13	67.91	1,099,124.00
02.10.2025	67.94	67.24	67.80	67.51	661,556.00
03.10.2025	68.40	67.80	67.98	67.91	524,762.00
06.10.2025	68.15	67.75	68.06	68.15	373,310.00
07.10.2025	68.58	68.11	68.58	68.11	548,936.00
08.10.2025	69.17	68.74	68.74	69.17	663,278.00
09.10.2025	69.23	68.59	69.23	68.68	498,293.00
10.10.2025	68.57	67.35	68.57	67.51	716,880.00
13.10.2025	67.44	67.44	67.44	67.44	805,002.00
14.10.2025	67.65	67.49	67.50	67.63	735,256.00
15.10.2025	68.06	67.90	68.06	68.02	420,182.00
16.10.2025	67.62	67.48	67.62	67.48	424,761.00
17.10.2025	67.34	67.26	67.29	67.30	416,759.00
20.10.2025	67.98	67.52	67.62	67.82	705,287.00
21.10.2025	68.56	60.20	67.90	68.48	462,705.00
22.10.2025	68.98	68.46	68.46	68.88	312,659.00
23.10.2025	68.70	68.28	68.54	68.28	480,820.00
24.10.2025	67.94	67.68	67.68	67.88	291,886.00
27.10.2025	68.12	67.80	67.91	67.85	331,628.00
28.10.2025	67.72	67.51	67.52	67.72	626,202.00
29.10.2025	67.42	66.30	67.29	66.44	689,329.00
30.10.2025	66.66	65.92	66.08	66.62	2,427,649.00
31.10.2025	66.76	66.04	66.76	66.24	700,135.00
03.11.2025	66.88	66.19	66.88	66.19	284,166.00
04.11.2025	66.01	64.93	65.37	66.01	515,625.00
05.11.2025	67.58	66.15	66.35	67.58	689,229.00
06.11.2025	67.08	66.10	67.08	66.10	899,108.00
07.11.2025	68.20	67.22	68.20	67.22	1,398,324.00
10.11.2025	68.47	66.40	67.32	66.59	716,651.00
11.11.2025	66.22	65.41	66.12	65.95	450,866.00
12.11.2025	67.94	67.10	67.10	67.86	385,209.00
13.11.2025	68.14	68.06	68.14	68.06	683,096.00
14.11.2025	67.17	66.18	67.01	67.01	437,035.00
17.11.2025	67.20	65.68	66.14	65.78	1,077,137.00
18.11.2025	64.52	61.98	63.85	62.36	914,225.00
19.11.2025	62.60	61.75	61.82	62.20	593,359.00
20.11.2025	61.36	60.83	61.36	60.83	125,632.00
21.11.2025	61.74	59.91	61.24	61.70	969,242.00
24.11.2025	63.36	63.01	63.32	63.15	1,057,276.00
25.11.2025	63.30	62.16	62.52	63.30	760,206.00
26.11.2025	63.40	62.92	62.97	63.37	488,021.00
27.11.2025	63.52	63.22	63.26	63.30	606,108.00
28.11.2025	63.40	62.94	62.97	63.33	194,623.00
01.12.2025	63.41	62.40	63.18	62.70	812,629.00
02.12.2025	62.66	61.13	62.38	61.55	934,028.00
03.12.2025	62.74	62.10	62.13	62.25	460,740.00
04.12.2025	62.26	61.88	61.98	61.88	456,026.00
05.12.2025	62.07	62.07	62.07	62.07	413,034.00
08.12.2025	61.20	61.20	61.20	61.20	704,993.00
09.12.2025	60.78	60.60	60.62	60.61	867,315.00
10.12.2025	61.60	60.40	60.40	61.54	792,202.00
11.12.2025	62.25	61.56	61.75	62.03	541,133.00
12.12.2025	62.92	62.22	62.58	62.52	481,013.00
15.12.2025	62.81	62.66	62.81	62.76	821,692.00
16.12.2025	62.42	61.91	62.18	62.20	477,981.00
17.12.2025	61.74	61.32	61.74	61.56	574,471.00
18.12.2025	63.61	61.92	63.51	63.58	1,141,794.00
19.12.2025	63.14	62.90	63.14	62.90	562,079.00
22.12.2025	63.28	62.56	62.56	63.24	170,794.00
23.12.2025	62.87	62.49	62.78	62.49	155,177.00
29.12.2025	62.41	62.28	62.28	62.41	304,760.00
30.12.2025	62.85	62.62	62.69	62.85	120,400.00
02.01.2026	63.00	62.39	62.92	62.72	180,532.00
05.01.2026	63.30	62.42	63.30	62.95	1,101,891.00
06.01.2026	62.94	62.53	62.64	62.75	441,281.00
07.01.2026	64.34	62.63	62.63	63.24	1,040,402.00
08.01.2026	64.98	64.10	64.77	64.30	1,126,115.00
09.01.2026	65.51	64.79	65.38	64.91	194,858.00
12.01.2026	64.59	64.04	64.42	64.24	729,274.00
13.01.2026	63.90	63.02	63.56	63.02	356,885.00
14.01.2026	62.93	61.72	62.93	61.72	488,052.00
15.01.2026	61.82	61.36	61.58	61.81	3,153,861.00
16.01.2026	61.22	60.68	61.02	60.68	1,521,410.00
19.01.2026	60.33	60.01	60.33	60.01	778,904.00
20.01.2026	58.96	58.26	58.67	58.26	693,524.00
21.01.2026	57.97	57.74	57.78	57.89	353,495.00
22.01.2026	59.42	57.42	58.34	57.80	4,472,444.00
23.01.2026	58.72	57.52	58.08	58.59	1,898,476.00
26.01.2026	58.62	57.44	58.34	58.06	1,371,029.00
27.01.2026	57.48	56.83	57.48	57.04	574,760.00
28.01.2026	56.37	55.33	55.33	56.27	1,225,844.00
29.01.2026	56.84	55.76	56.44	55.79	805,803.00
30.01.2026	56.47	56.03	56.03	56.47	436,409.00
02.02.2026	57.44	57.26	57.36	57.26	522,071.00
03.02.2026	57.88	55.42	55.96	57.88	934,336.00
04.02.2026	53.80	52.68	53.50	53.45	1,024,416.00
05.02.2026	53.50	53.11	53.50	53.29	956,515.00
06.02.2026	52.46	51.88	51.89	52.30	1,942,908.00
09.02.2026	52.62	51.72	52.22	52.09	712,648.00
10.02.2026	52.92	51.94	52.06	52.92	1,305,270.00
11.02.2026	53.06	50.43	51.76	50.43	1,978,179.00
12.02.2026	49.88	48.63	49.88	48.81	1,548,228.00
13.02.2026	49.36	48.26	48.31	49.10	2,153,726.00
16.02.2026	49.19	47.24	48.61	47.25	897,695.00
17.02.2026	46.99	46.35	46.85	46.93	2,457,086.00
18.02.2026	48.04	46.44	46.65	48.00	953,379.00
19.02.2026	48.47	47.35	48.27	47.35	780,751.00
20.02.2026	49.13	48.66	48.66	49.00	770,280.00
23.02.2026	48.72	47.42	48.67	47.55	1,135,660.00
24.02.2026	47.92	46.76	46.84	47.88	1,311,447.00
25.02.2026	49.06	47.58	47.66	49.06	875,230.00
26.02.2026	51.79	49.22	49.22	51.78	1,341,353.00
27.02.2026	53.38	51.42	51.58	53.25	1,702,064.00
02.03.2026	50.85	49.62	50.23	50.64	2,311,088.00
03.03.2026	51.21	49.69	51.02	50.02	954,566.00
04.03.2026	52.64	50.88	51.30	52.55	1,642,741.00
05.03.2026	54.45	52.56	52.94	53.94	1,200,001.00
06.03.2026	54.45	53.91	54.34	53.91	787,031.00
09.03.2026	53.82	53.35	53.54	53.81	2,371,010.00
10.03.2026	54.82	53.72	54.54	53.78	1,875,282.00
11.03.2026	54.36	53.38	53.66	53.38	849,137.00
12.03.2026	53.72	53.39	53.39	53.63	1,334,902.00
13.03.2026	52.11	51.95	51.95	52.00	1,320,895.00
16.03.2026	51.64	51.49	51.57	51.49	1,003,661.00
17.03.2026	51.70	51.18	51.30	51.35	830,961.00
18.03.2026	51.33	50.62	51.33	50.73	1,068,640.00
19.03.2026	49.61	49.08	49.22	49.61	787,400.00
20.03.2026	49.72	48.91	48.97	49.13	2,245,408.00
23.03.2026	50.52	49.94	50.20	49.94	1,459,037.00
24.03.2026	50.31	49.76	50.31	49.83	1,085,655.00
25.03.2026	50.75	50.14	50.64	50.18	3,001,477.00
26.03.2026	50.33	49.91	50.33	49.91	804,238.00
27.03.2026	48.82	48.66	48.66	48.82	1,305,936.00
30.03.2026	49.00	48.56	48.81	48.57	877,782.00
31.03.2026	49.23	48.92	49.12	48.92	1,401,433.00
01.04.2026	49.24	48.28	48.95	49.22	644,546.00
02.04.2026	49.31	48.40	48.80	48.63	1,059,409.00
07.04.2026	50.32	50.25	50.32	50.25	439,862.00
08.04.2026	51.41	50.36	50.98	50.36	1,166,073.00
09.04.2026	49.90	48.60	49.17	49.90	786,597.00
10.04.2026	49.58	49.33	49.33	49.57	693,670.00
13.04.2026	48.82	48.10	48.56	48.10	1,069,928.00
14.04.2026	49.79	49.58	49.67	49.70	834,326.00
15.04.2026	51.34	50.30	50.45	51.33	701,709.00
16.04.2026	53.10	52.15	52.34	52.60	1,097,150.00
17.04.2026	54.68	52.54	52.54	54.68	1,641,746.00
21.04.2026	53.38	53.06	53.15	53.28	638,511.00
22.04.2026	51.21	50.80	50.92	50.93	628,682.00
23.04.2026	50.32	49.65	50.30	49.70	938,264.00
24.04.2026	50.09	49.85	49.87	50.09	479,817.00
27.04.2026	50.14	49.76	50.14	49.76	502,368.00
28.04.2026	49.78	49.17	49.78	49.18	1,569,028.00
29.04.2026	49.03	48.51	48.93	48.59	598,015.00
30.04.2026	49.08	48.48	48.48	48.93	248,787.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית אמדאוס איי.טי. גרופ

{title}

{description}

הורדה

הודעה