62,550€
-1,03%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 64,20 | 64,80 | 63,25 | 64,20 | -0,23% | - |
| 16.12.2024 | 64,55 | 64,80 | 64,20 | 64,35 | -0,43% | - |
| 13.12.2024 | 64,98 | 65,65 | 64,53 | 64,63 | -0,69% | - |
| 12.12.2024 | 65,35 | 65,90 | 65,03 | 65,08 | -0,53% | - |
| 11.12.2024 | 65,25 | 65,48 | 64,53 | 65,43 | 0,31% | - |
| 10.12.2024 | 64,55 | 65,80 | 64,45 | 65,23 | 0,50% | - |
| 09.12.2024 | 64,55 | 65,40 | 63,70 | 64,90 | 0,74% | - |
| 06.12.2024 | 63,43 | 65,05 | 63,25 | 64,43 | 1,74% | - |
| 05.12.2024 | 60,90 | 66,45 | 60,85 | 63,33 | 3,94% | - |
| 04.12.2024 | 60,53 | 61,48 | 59,80 | 60,93 | 0,70% | - |
| 03.12.2024 | 61,45 | 64,30 | 60,23 | 60,50 | -1,51% | - |
| 02.12.2024 | 60,78 | 61,78 | 60,55 | 61,43 | 0,41% | - |
| 29.11.2024 | 60,13 | 61,50 | 60,03 | 61,18 | 1,37% | - |
| 28.11.2024 | 60,40 | 60,48 | 59,80 | 60,35 | 0,25% | 40,00 |
| 27.11.2024 | 59,98 | 60,68 | 59,40 | 60,20 | 0,04% | - |
| 26.11.2024 | 61,98 | 62,15 | 60,08 | 60,18 | -5,76% | 40,00 |
| 25.11.2024 | 67,45 | 67,70 | 63,18 | 63,85 | -5,13% | 900,00 |
| 22.11.2024 | 66,95 | 67,90 | 66,33 | 67,30 | 0,07% | - |
| 21.11.2024 | 67,45 | 67,60 | 66,48 | 67,25 | -0,15% | 21,00 |
| 20.11.2024 | 67,13 | 67,88 | 66,75 | 67,35 | 0,52% | 500,00 |
| 19.11.2024 | 67,58 | 68,00 | 65,65 | 67,00 | -0,96% | - |
| 18.11.2024 | 67,58 | 68,00 | 67,10 | 67,65 | 0,26% | - |
| 15.11.2024 | 66,60 | 68,10 | 66,60 | 67,48 | 0,26% | - |
| 14.11.2024 | 65,35 | 67,63 | 65,35 | 67,30 | 2,47% | - |
| 13.11.2024 | 66,20 | 66,98 | 65,35 | 65,68 | -1,20% | - |
| 12.11.2024 | 67,93 | 67,93 | 66,20 | 66,48 | -2,81% | - |
| 11.11.2024 | 67,90 | 68,55 | 67,83 | 68,40 | 1,18% | 15,00 |
| 08.11.2024 | 67,55 | 68,13 | 67,30 | 67,60 | -0,99% | - |
| 07.11.2024 | 66,23 | 68,33 | 63,00 | 68,28 | 2,86% | - |
| 06.11.2024 | 67,30 | 68,60 | 65,90 | 66,38 | -1,19% | - |
| 05.11.2024 | 66,30 | 67,40 | 66,20 | 67,18 | 1,36% | - |
| 04.11.2024 | 67,15 | 67,60 | 66,20 | 66,28 | -1,92% | - |
| 01.11.2024 | 66,35 | 68,08 | 66,35 | 67,58 | 0,90% | - |
| 31.10.2024 | 68,20 | 68,40 | 66,63 | 66,98 | -2,30% | - |
| 30.10.2024 | 70,60 | 70,60 | 66,58 | 68,55 | -2,97% | - |
| 29.10.2024 | 70,48 | 71,43 | 70,35 | 70,65 | 0,96% | - |
| 28.10.2024 | 69,18 | 70,45 | 68,75 | 69,98 | 2,19% | 920,00 |
| 25.10.2024 | 68,58 | 69,23 | 68,33 | 68,48 | 0,00% | - |
| 24.10.2024 | 68,80 | 69,40 | 68,43 | 68,48 | 0,04% | - |
| 23.10.2024 | 69,50 | 69,55 | 68,33 | 68,45 | -1,48% | - |
| 22.10.2024 | 69,70 | 69,98 | 69,23 | 69,48 | -0,29% | - |
| 21.10.2024 | 70,43 | 71,05 | 69,55 | 69,68 | -1,48% | - |
| 18.10.2024 | 69,70 | 70,98 | 69,70 | 70,73 | 0,60% | - |
| 17.10.2024 | 69,33 | 70,60 | 69,33 | 70,30 | 1,81% | - |
| 16.10.2024 | 68,45 | 69,48 | 68,33 | 69,05 | 0,80% | 250,00 |
| 15.10.2024 | 67,50 | 68,85 | 67,50 | 68,50 | 0,62% | - |
| 14.10.2024 | 67,30 | 69,10 | 67,28 | 68,08 | 1,19% | - |
| 11.10.2024 | 66,95 | 67,50 | 66,95 | 67,28 | 0,07% | - |
| 10.10.2024 | 67,75 | 68,28 | 67,10 | 67,23 | -1,10% | - |
| 09.10.2024 | 67,70 | 68,15 | 67,58 | 67,98 | 0,22% | - |
| 08.10.2024 | 68,48 | 68,50 | 67,50 | 67,83 | -1,45% | - |
| 07.10.2024 | 66,55 | 69,35 | 66,55 | 68,83 | 2,88% | - |
| 04.10.2024 | 66,25 | 67,28 | 58,75 | 66,90 | 0,79% | - |
| 03.10.2024 | 66,10 | 66,98 | 64,93 | 66,38 | -0,34% | - |
| 02.10.2024 | 66,45 | 67,20 | 66,28 | 66,60 | -0,26% | - |
| 01.10.2024 | 67,03 | 68,03 | 66,40 | 66,78 | -0,67% | - |
| 30.09.2024 | 69,10 | 69,10 | 60,08 | 67,23 | -2,54% | 800,00 |
| 27.09.2024 | 69,05 | 69,45 | 68,85 | 68,98 | -0,14% | 750,00 |
| 26.09.2024 | 68,48 | 69,73 | 68,25 | 69,08 | 1,58% | 970,00 |
| 25.09.2024 | 67,60 | 68,70 | 67,60 | 68,00 | -0,33% | - |
| 24.09.2024 | 67,65 | 68,88 | 67,65 | 68,23 | 0,48% | - |
| 23.09.2024 | 68,40 | 68,58 | 67,38 | 67,90 | -0,51% | - |
| 20.09.2024 | 69,33 | 69,80 | 67,93 | 68,25 | -1,73% | - |
| 19.09.2024 | 68,60 | 69,90 | 68,58 | 69,45 | 2,40% | - |
| 18.09.2024 | 67,33 | 68,90 | 67,20 | 67,83 | 1,08% | - |
| 17.09.2024 | 67,65 | 68,00 | 66,83 | 67,10 | -0,85% | - |
| 16.09.2024 | 67,65 | 67,68 | 60,45 | 67,68 | 0,00% | - |
| 13.09.2024 | 67,30 | 68,05 | 67,00 | 67,68 | 0,67% | - |
| 12.09.2024 | 66,98 | 67,68 | 60,45 | 67,23 | 0,90% | - |
| 11.09.2024 | 65,85 | 67,18 | 65,53 | 66,63 | 0,45% | 600,00 |
| 10.09.2024 | 66,20 | 67,20 | 65,80 | 66,33 | -0,90% | - |
| 09.09.2024 | 66,35 | 67,05 | 65,70 | 66,93 | 1,90% | - |
| 06.09.2024 | 66,85 | 67,38 | 61,00 | 65,68 | -1,94% | - |
| 05.09.2024 | 65,45 | 68,23 | 65,45 | 66,98 | 1,55% | - |
| 04.09.2024 | 64,90 | 66,38 | 64,90 | 65,95 | 0,30% | - |
| 03.09.2024 | 67,53 | 67,93 | 65,63 | 65,75 | -2,92% | 158,00 |
| 02.09.2024 | 67,20 | 67,95 | 66,78 | 67,73 | 0,07% | - |
| 30.08.2024 | 67,00 | 68,23 | 67,00 | 67,68 | 0,71% | - |
| 29.08.2024 | 67,63 | 68,20 | 67,18 | 67,20 | -0,63% | - |
| 28.08.2024 | 67,05 | 67,88 | 67,05 | 67,63 | 0,07% | - |
| 27.08.2024 | 67,60 | 67,78 | 66,45 | 67,58 | -0,33% | - |
| 26.08.2024 | 67,03 | 67,93 | 66,45 | 67,80 | 1,27% | - |
| 23.08.2024 | 66,35 | 67,28 | 66,35 | 66,95 | 1,06% | - |
| 22.08.2024 | 66,18 | 66,90 | 65,95 | 66,25 | -0,04% | - |
| 21.08.2024 | 66,05 | 66,83 | 65,98 | 66,28 | -0,41% | - |
| 20.08.2024 | 66,70 | 67,30 | 66,33 | 66,55 | -1,08% | - |
| 19.08.2024 | 66,80 | 67,43 | 66,80 | 67,28 | 0,67% | - |
| 16.08.2024 | 66,65 | 67,30 | 66,45 | 66,83 | 0,45% | - |
| 15.08.2024 | 65,15 | 66,73 | 65,15 | 66,53 | 1,80% | - |
| 14.08.2024 | 64,55 | 67,90 | 64,55 | 65,35 | 1,51% | 800,00 |
| 13.08.2024 | 63,40 | 64,58 | 63,40 | 64,38 | 1,46% | - |
| 12.08.2024 | 63,20 | 64,15 | 63,20 | 63,45 | 0,00% | - |
| 09.08.2024 | 62,60 | 64,00 | 62,60 | 63,45 | 0,95% | - |
| 08.08.2024 | 62,45 | 63,23 | 61,95 | 62,85 | 0,20% | - |
| 07.08.2024 | 62,48 | 63,60 | 62,30 | 62,73 | 0,48% | - |
| 06.08.2024 | 62,78 | 63,10 | 61,63 | 62,43 | 0,52% | - |
| 05.08.2024 | 62,50 | 62,73 | 60,65 | 62,10 | -3,46% | 80,00 |