73,300€
-0,95%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 74,28 | 74,43 | 73,13 | 73,40 | -1,21% | - |
| 15.05.2025 | 74,23 | 74,38 | 73,20 | 74,30 | 0,37% | 15,00 |
| 14.05.2025 | 75,58 | 75,73 | 73,85 | 74,03 | -1,04% | - |
| 13.05.2025 | 74,13 | 75,28 | 74,00 | 74,80 | 0,40% | - |
| 12.05.2025 | 73,78 | 74,85 | 73,23 | 74,50 | 1,85% | - |
| 09.05.2025 | 72,63 | 73,50 | 72,50 | 73,15 | 0,38% | - |
| 08.05.2025 | 73,08 | 73,23 | 72,28 | 72,88 | 0,14% | - |
| 07.05.2025 | 71,98 | 72,95 | 71,63 | 72,78 | 1,53% | 50,00 |
| 06.05.2025 | 72,93 | 73,13 | 71,08 | 71,68 | -1,04% | 3,00 |
| 05.05.2025 | 71,78 | 73,33 | 71,73 | 72,43 | 0,49% | - |
| 02.05.2025 | 70,10 | 72,38 | 69,85 | 72,08 | 3,85% | - |
| 30.04.2025 | 68,95 | 69,65 | 68,33 | 69,40 | 0,69% | - |
| 29.04.2025 | 69,38 | 69,70 | 67,88 | 68,93 | -0,14% | - |
| 28.04.2025 | 68,95 | 69,50 | 68,83 | 69,03 | -0,43% | - |
| 25.04.2025 | 67,68 | 69,38 | 67,43 | 69,33 | 2,51% | - |
| 24.04.2025 | 66,73 | 76,00 | 66,63 | 67,63 | 1,20% | - |
| 23.04.2025 | 66,80 | 67,63 | 66,43 | 66,83 | 1,67% | - |
| 22.04.2025 | 64,80 | 65,80 | 64,30 | 65,73 | 1,35% | - |
| 17.04.2025 | 64,83 | 65,33 | 64,10 | 64,85 | 0,43% | - |
| 16.04.2025 | 64,15 | 65,15 | 64,10 | 64,58 | -0,84% | - |
| 15.04.2025 | 63,40 | 65,45 | 63,35 | 65,13 | 2,48% | - |
| 14.04.2025 | 63,58 | 63,83 | 62,83 | 63,55 | 1,23% | - |
| 11.04.2025 | 63,68 | 63,80 | 61,03 | 62,78 | -1,57% | - |
| 10.04.2025 | 62,65 | 76,00 | 60,65 | 63,78 | 0,12% | - |
| 09.04.2025 | 57,98 | 64,20 | 57,15 | 63,70 | 8,33% | - |
| 08.04.2025 | 60,48 | 61,15 | 57,93 | 58,80 | 0,30% | 12,00 |
| 07.04.2025 | 60,33 | 61,18 | 56,40 | 58,63 | -4,83% | - |
| 04.04.2025 | 66,30 | 66,45 | 61,53 | 61,60 | -7,12% | - |
| 03.04.2025 | 67,10 | 67,53 | 66,20 | 66,33 | -2,78% | - |
| 02.04.2025 | 72,78 | 72,85 | 67,53 | 68,23 | -6,35% | - |
| 01.04.2025 | 72,43 | 73,53 | 72,18 | 72,85 | 1,18% | - |
| 31.03.2025 | 73,43 | 73,53 | 71,48 | 72,00 | -2,60% | - |
| 28.03.2025 | 74,53 | 74,73 | 73,55 | 73,93 | -1,30% | - |
| 27.03.2025 | 74,43 | 75,28 | 73,65 | 74,90 | 0,40% | - |
| 26.03.2025 | 75,60 | 76,00 | 74,33 | 74,60 | -1,42% | - |
| 25.03.2025 | 74,93 | 76,00 | 74,85 | 75,68 | 0,77% | - |
| 24.03.2025 | 74,88 | 75,58 | 74,33 | 75,10 | 1,14% | 35,00 |
| 21.03.2025 | 74,65 | 74,80 | 73,63 | 74,25 | -0,70% | 100,00 |
| 20.03.2025 | 74,03 | 74,83 | 73,50 | 74,78 | 0,71% | 1.500,00 |
| 19.03.2025 | 73,58 | 74,48 | 73,20 | 74,25 | 0,95% | - |
| 18.03.2025 | 73,78 | 73,83 | 72,68 | 73,55 | 0,68% | 2,00 |
| 17.03.2025 | 71,33 | 73,15 | 71,28 | 73,05 | 0,97% | 100,00 |
| 14.03.2025 | 69,53 | 73,08 | 69,28 | 72,35 | 4,70% | - |
| 13.03.2025 | 69,75 | 70,55 | 69,00 | 69,10 | -1,04% | - |
| 12.03.2025 | 69,60 | 70,83 | 69,40 | 69,83 | 0,07% | - |
| 11.03.2025 | 70,98 | 71,18 | 69,23 | 69,78 | -0,99% | 403,00 |
| 10.03.2025 | 71,88 | 71,98 | 69,80 | 70,48 | -2,19% | - |
| 07.03.2025 | 71,90 | 72,10 | 70,88 | 72,05 | 0,63% | - |
| 06.03.2025 | 70,93 | 72,10 | 70,40 | 71,60 | 1,17% | - |
| 05.03.2025 | 69,20 | 70,88 | 68,93 | 70,78 | 2,42% | - |
| 04.03.2025 | 69,13 | 69,78 | 67,83 | 69,10 | 0,00% | - |
| 03.03.2025 | 68,25 | 70,03 | 68,05 | 69,10 | 0,44% | - |
| 28.02.2025 | 68,55 | 68,98 | 67,98 | 68,80 | 0,77% | - |
| 27.02.2025 | 69,50 | 69,50 | 68,23 | 68,28 | -0,84% | - |
| 26.02.2025 | 69,18 | 69,63 | 68,70 | 68,85 | -0,04% | - |
| 25.02.2025 | 68,48 | 69,38 | 68,23 | 68,88 | 0,88% | - |
| 24.02.2025 | 67,78 | 69,08 | 67,78 | 68,28 | -0,22% | - |
| 21.02.2025 | 68,68 | 69,00 | 68,23 | 68,43 | -0,15% | - |
| 20.02.2025 | 69,10 | 69,48 | 68,10 | 68,53 | -0,72% | - |
| 19.02.2025 | 69,83 | 70,45 | 68,85 | 69,03 | -1,25% | - |
| 18.02.2025 | 69,53 | 70,10 | 69,10 | 69,90 | 0,50% | - |
| 17.02.2025 | 68,55 | 69,58 | 68,53 | 69,55 | 1,53% | - |
| 14.02.2025 | 69,05 | 69,40 | 68,43 | 68,50 | -0,62% | 3.000,00 |
| 13.02.2025 | 69,70 | 70,13 | 68,73 | 68,93 | -1,61% | - |
| 12.02.2025 | 69,18 | 70,15 | 69,00 | 70,05 | 1,26% | 2.000,00 |
| 11.02.2025 | 68,93 | 69,23 | 68,58 | 69,18 | 0,44% | - |
| 10.02.2025 | 67,80 | 69,20 | 67,75 | 68,88 | 0,69% | - |
| 07.02.2025 | 68,40 | 68,70 | 68,25 | 68,40 | 0,18% | - |
| 06.02.2025 | 67,65 | 68,55 | 67,38 | 68,28 | 1,11% | - |
| 05.02.2025 | 67,13 | 67,60 | 66,78 | 67,53 | 0,63% | 700,00 |
| 04.02.2025 | 67,18 | 68,90 | 66,35 | 67,10 | 0,07% | - |
| 03.02.2025 | 66,40 | 67,25 | 66,08 | 67,05 | -1,51% | - |
| 31.01.2025 | 68,53 | 68,78 | 67,63 | 68,08 | -0,22% | - |
| 30.01.2025 | 66,60 | 68,50 | 66,60 | 68,23 | 2,79% | - |
| 29.01.2025 | 67,00 | 67,03 | 66,23 | 66,38 | -0,30% | - |
| 28.01.2025 | 66,58 | 66,80 | 66,13 | 66,58 | -0,19% | - |
| 27.01.2025 | 65,23 | 66,73 | 65,08 | 66,70 | 1,14% | - |
| 24.01.2025 | 65,98 | 66,73 | 65,58 | 65,95 | -0,19% | - |
| 23.01.2025 | 65,80 | 66,38 | 65,08 | 66,08 | 0,69% | - |
| 22.01.2025 | 65,65 | 66,35 | 65,15 | 65,63 | 0,23% | - |
| 21.01.2025 | 65,88 | 66,08 | 65,15 | 65,48 | -0,91% | - |
| 20.01.2025 | 65,70 | 66,18 | 65,40 | 66,08 | 1,19% | - |
| 17.01.2025 | 65,38 | 66,05 | 65,20 | 65,30 | 0,15% | 18,00 |
| 16.01.2025 | 64,78 | 65,43 | 64,45 | 65,20 | 1,24% | - |
| 15.01.2025 | 63,13 | 64,68 | 63,13 | 64,40 | 1,94% | - |
| 14.01.2025 | 61,40 | 63,95 | 61,40 | 63,18 | 3,02% | 4,00 |
| 13.01.2025 | 62,18 | 62,18 | 60,88 | 61,33 | -0,77% | 300,00 |
| 10.01.2025 | 60,83 | 62,38 | 60,83 | 61,80 | 1,27% | - |
| 09.01.2025 | 62,20 | 62,20 | 61,00 | 61,03 | -1,01% | - |
| 08.01.2025 | 62,95 | 62,95 | 60,88 | 61,65 | -1,83% | - |
| 07.01.2025 | 63,48 | 64,05 | 62,45 | 62,80 | -1,18% | - |
| 06.01.2025 | 63,63 | 64,35 | 63,25 | 63,55 | 1,15% | - |
| 03.01.2025 | 64,30 | 64,45 | 62,68 | 62,83 | -2,10% | - |
| 02.01.2025 | 64,30 | 64,68 | 63,53 | 64,18 | 0,90% | 320,00 |
| 30.12.2024 | 63,78 | 63,98 | 63,25 | 63,60 | -1,09% | - |
| 27.12.2024 | 63,33 | 65,95 | 63,30 | 64,30 | 0,78% | - |
| 23.12.2024 | 63,73 | 63,85 | 63,28 | 63,80 | 0,12% | - |
| 20.12.2024 | 63,25 | 64,10 | 62,73 | 63,73 | 0,43% | 60,00 |
| 19.12.2024 | 62,90 | 63,70 | 62,68 | 63,45 | 0,79% | - |
| 18.12.2024 | 64,28 | 64,35 | 62,65 | 62,95 | -1,95% | - |