76,075€
0,43%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 76,28 | 76,73 | 75,93 | 76,08 | 0,23% | - |
| 13.02.2026 | 76,58 | 76,75 | 75,28 | 75,90 | -0,65% | 7.500,00 |
| 12.02.2026 | 77,80 | 78,95 | 76,28 | 76,40 | -1,48% | 1.071,00 |
| 11.02.2026 | 78,45 | 79,05 | 77,20 | 77,55 | -2,02% | 460,00 |
| 10.02.2026 | 78,90 | 79,95 | 78,35 | 79,15 | 0,19% | 5.850,00 |
| 09.02.2026 | 79,78 | 80,45 | 78,25 | 79,00 | 0,03% | 30.770,00 |
| 06.02.2026 | 78,95 | 79,68 | 77,70 | 78,98 | -0,25% | 6.330,00 |
| 05.02.2026 | 81,33 | 82,08 | 78,90 | 79,18 | -2,25% | 5.388,00 |
| 04.02.2026 | 79,18 | 81,63 | 40,25 | 81,00 | 2,79% | 8.736,00 |
| 03.02.2026 | 76,80 | 81,58 | 76,80 | 78,80 | 1,51% | - |
| 02.02.2026 | 74,05 | 78,05 | 73,90 | 77,63 | 3,78% | - |
| 30.01.2026 | 75,15 | 75,48 | 74,58 | 74,80 | -0,89% | 2.800,00 |
| 29.01.2026 | 74,23 | 75,50 | 74,23 | 75,48 | 1,92% | - |
| 28.01.2026 | 75,25 | 75,28 | 73,83 | 74,05 | -1,20% | - |
| 27.01.2026 | 74,85 | 75,23 | 74,48 | 74,95 | 0,23% | 2.838,00 |
| 26.01.2026 | 73,95 | 74,88 | 73,95 | 74,78 | 1,05% | 21.530,00 |
| 23.01.2026 | 74,50 | 74,53 | 73,83 | 74,00 | -0,60% | - |
| 22.01.2026 | 73,58 | 74,75 | 73,33 | 74,45 | 1,22% | 750,00 |
| 21.01.2026 | 73,13 | 73,88 | 72,25 | 73,55 | 0,89% | - |
| 20.01.2026 | 74,03 | 74,08 | 70,00 | 72,90 | -1,75% | 5.700,00 |
| 19.01.2026 | 73,43 | 74,45 | 73,33 | 74,20 | -1,26% | 3.440,00 |
| 16.01.2026 | 74,70 | 75,38 | 74,45 | 75,15 | 0,77% | 2.913,00 |
| 15.01.2026 | 74,00 | 74,83 | 73,73 | 74,58 | 1,53% | 5.736,00 |
| 14.01.2026 | 73,35 | 73,63 | 72,95 | 73,45 | 0,17% | 19.820,00 |
| 13.01.2026 | 74,60 | 76,03 | 73,10 | 73,33 | -1,77% | - |
| 12.01.2026 | 74,63 | 74,70 | 72,83 | 74,65 | 0,20% | - |
| 09.01.2026 | 72,13 | 74,70 | 72,10 | 74,50 | 3,62% | - |
| 08.01.2026 | 71,40 | 71,90 | 70,75 | 71,90 | 0,35% | - |
| 07.01.2026 | 71,98 | 72,63 | 71,38 | 71,65 | -0,35% | - |
| 06.01.2026 | 72,88 | 73,03 | 71,55 | 71,90 | -0,42% | - |
| 05.01.2026 | 71,58 | 72,50 | 36,00 | 72,20 | 1,48% | 7.800,00 |
| 02.01.2026 | 70,68 | 71,65 | 70,53 | 71,15 | 1,72% | - |
| 30.12.2025 | 70,18 | 70,83 | 69,95 | 69,95 | -0,21% | - |
| 29.12.2025 | 70,35 | 70,75 | 69,90 | 70,10 | 1,15% | - |
| 23.12.2025 | 69,55 | 70,15 | 69,30 | 69,30 | -0,32% | - |
| 22.12.2025 | 69,08 | 69,73 | 69,03 | 69,53 | 0,11% | - |
| 19.12.2025 | 69,43 | 69,65 | 68,90 | 69,45 | 0,58% | - |
| 18.12.2025 | 68,43 | 69,30 | 68,05 | 69,05 | 1,21% | - |
| 17.12.2025 | 68,33 | 68,45 | 68,23 | 68,23 | -0,04% | - |
| 16.12.2025 | 67,65 | 68,63 | 67,58 | 68,25 | 1,45% | - |
| 15.12.2025 | 67,23 | 67,83 | 67,00 | 67,28 | 0,34% | - |
| 12.12.2025 | 67,58 | 68,03 | 66,58 | 67,05 | -0,48% | - |
| 11.12.2025 | 67,03 | 67,73 | 66,75 | 67,38 | -0,07% | - |
| 10.12.2025 | 67,65 | 67,88 | 66,58 | 67,43 | -0,04% | - |
| 09.12.2025 | 68,35 | 68,65 | 67,45 | 67,45 | -1,03% | - |
| 08.12.2025 | 68,08 | 68,53 | 67,65 | 68,15 | 0,44% | - |
| 05.12.2025 | 68,63 | 68,85 | 67,85 | 67,85 | -0,80% | - |
| 04.12.2025 | 68,38 | 68,75 | 67,75 | 68,40 | 1,56% | - |
| 03.12.2025 | 69,03 | 69,08 | 34,30 | 67,35 | -1,97% | - |
| 02.12.2025 | 68,48 | 69,30 | 68,23 | 68,70 | 0,66% | - |
| 01.12.2025 | 68,48 | 68,90 | 67,95 | 68,25 | -0,80% | - |
| 28.11.2025 | 69,00 | 69,18 | 36,66 | 68,80 | 0,22% | - |
| 27.11.2025 | 67,93 | 69,03 | 67,93 | 68,65 | 0,22% | - |
| 26.11.2025 | 68,28 | 68,63 | 67,45 | 68,50 | 1,18% | 324,00 |
| 25.11.2025 | 67,25 | 68,18 | 66,45 | 67,70 | 1,04% | - |
| 24.11.2025 | 66,73 | 67,53 | 66,28 | 67,00 | 2,52% | - |
| 21.11.2025 | 65,03 | 66,75 | 64,78 | 65,35 | -0,61% | - |
| 20.11.2025 | 65,50 | 66,10 | 64,78 | 65,75 | 1,94% | - |
| 19.11.2025 | 64,18 | 65,13 | 63,40 | 64,50 | 0,86% | - |
| 18.11.2025 | 65,70 | 65,70 | 63,65 | 63,95 | -4,84% | 315,00 |
| 17.11.2025 | 66,75 | 67,28 | 66,00 | 67,20 | 1,36% | - |
| 14.11.2025 | 67,08 | 67,18 | 65,75 | 66,30 | -1,12% | - |
| 13.11.2025 | 67,58 | 68,05 | 66,53 | 67,05 | -0,37% | - |
| 12.11.2025 | 67,73 | 68,80 | 66,85 | 67,30 | -0,07% | 600,00 |
| 11.11.2025 | 67,38 | 67,78 | 66,83 | 67,35 | 1,28% | - |
| 10.11.2025 | 67,53 | 67,75 | 66,50 | 66,50 | -0,60% | - |
| 07.11.2025 | 66,58 | 67,65 | 66,50 | 66,90 | 0,30% | - |
| 06.11.2025 | 63,78 | 69,65 | 63,63 | 66,70 | 3,57% | - |
| 05.11.2025 | 64,05 | 64,65 | 62,85 | 64,40 | 1,02% | - |
| 04.11.2025 | 64,00 | 67,35 | 63,68 | 63,75 | -0,86% | - |
| 03.11.2025 | 64,20 | 64,93 | 63,93 | 64,30 | 0,63% | - |
| 31.10.2025 | 64,38 | 64,95 | 63,90 | 63,90 | 0,24% | - |
| 30.10.2025 | 63,55 | 64,98 | 63,30 | 63,75 | 0,00% | - |
| 29.10.2025 | 62,85 | 64,08 | 62,15 | 63,75 | 3,07% | - |
| 28.10.2025 | 68,50 | 68,50 | 61,03 | 61,85 | -7,69% | 75,00 |
| 27.10.2025 | 66,63 | 67,25 | 65,95 | 67,00 | 2,76% | - |
| 24.10.2025 | 66,03 | 66,23 | 64,95 | 65,20 | -1,06% | - |
| 23.10.2025 | 66,38 | 66,38 | 65,55 | 65,90 | -0,08% | - |
| 22.10.2025 | 65,98 | 69,25 | 65,23 | 65,95 | 0,23% | - |
| 21.10.2025 | 66,10 | 66,43 | 65,65 | 65,80 | -0,23% | - |
| 20.10.2025 | 66,38 | 66,48 | 65,10 | 65,95 | 2,09% | - |
| 17.10.2025 | 65,55 | 66,45 | 64,60 | 64,60 | -2,93% | 900,00 |
| 16.10.2025 | 66,90 | 67,38 | 66,40 | 66,55 | -2,28% | - |
| 15.10.2025 | 68,23 | 68,38 | 66,90 | 68,10 | 0,67% | - |
| 14.10.2025 | 67,03 | 68,55 | 66,25 | 67,65 | 0,59% | - |
| 13.10.2025 | 67,58 | 68,23 | 67,25 | 67,25 | -1,61% | - |
| 10.10.2025 | 68,30 | 68,80 | 67,15 | 68,35 | -0,44% | - |
| 09.10.2025 | 67,58 | 69,23 | 67,53 | 68,65 | 1,03% | - |
| 08.10.2025 | 68,05 | 68,93 | 67,88 | 67,95 | 0,00% | - |
| 07.10.2025 | 68,13 | 68,28 | 66,43 | 67,95 | -0,22% | - |
| 06.10.2025 | 69,68 | 69,73 | 66,60 | 68,10 | -0,80% | - |
| 03.10.2025 | 68,88 | 69,75 | 68,65 | 68,65 | 0,00% | 100,00 |
| 02.10.2025 | 68,58 | 69,25 | 68,20 | 68,65 | 0,73% | - |
| 01.10.2025 | 67,40 | 68,63 | 67,03 | 68,15 | 1,56% | - |
| 30.09.2025 | 67,13 | 67,65 | 66,48 | 67,10 | 0,00% | - |
| 29.09.2025 | 67,20 | 67,53 | 66,63 | 67,10 | 0,98% | - |
| 26.09.2025 | 65,58 | 67,00 | 65,55 | 66,45 | 2,15% | - |
| 25.09.2025 | 66,13 | 66,13 | 64,90 | 65,05 | -1,06% | - |
| 24.09.2025 | 66,85 | 69,10 | 65,75 | 65,75 | -1,42% | 100,00 |
| 23.09.2025 | 66,33 | 67,15 | 66,28 | 66,70 | 0,76% | - |