87,975€
0,20%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 91,18 | 91,30 | 87,20 | 87,83 | -3,46% | 21.697,00 |
| 30.09.2026 | 92,00 | 92,45 | 90,88 | 90,98 | -0,82% | 2.788,00 |
| 29.09.2026 | 91,73 | 92,48 | 91,20 | 91,73 | -0,30% | - |
| 28.09.2026 | 91,93 | 92,53 | 91,08 | 92,00 | 0,16% | 1.932,00 |
| 25.09.2026 | 91,23 | 92,53 | 91,15 | 91,85 | 0,88% | 10.434,00 |
| 24.09.2026 | 92,23 | 92,43 | 90,38 | 91,05 | -1,94% | 4.307,00 |
| 23.09.2026 | 93,33 | 93,95 | 91,18 | 92,85 | -0,30% | 3.192,00 |
| 22.09.2026 | 93,55 | 94,05 | 92,38 | 93,13 | -0,56% | 1.907,00 |
| 21.09.2026 | 92,28 | 93,80 | 91,85 | 93,65 | 2,24% | 5.313,00 |
| 18.09.2026 | 92,03 | 92,43 | 90,70 | 91,60 | -0,49% | 933,00 |
| 17.09.2026 | 91,08 | 92,48 | 90,85 | 92,05 | 1,49% | 6.055,00 |
| 16.09.2026 | 90,98 | 91,43 | 90,08 | 90,70 | -0,44% | 3.115,00 |
| 15.09.2026 | 93,53 | 93,55 | 89,25 | 91,10 | -2,44% | 5.998,00 |
| 14.09.2026 | 94,65 | 94,95 | 93,35 | 93,38 | -1,19% | 22.875,00 |
| 11.09.2026 | 94,90 | 95,28 | 94,43 | 94,50 | 0,08% | 303,00 |
| 10.09.2026 | 95,03 | 96,03 | 94,33 | 94,43 | -0,34% | 1.705,00 |
| 09.09.2026 | 96,30 | 96,30 | 94,05 | 94,75 | -1,48% | 3.492,00 |
| 08.09.2026 | 95,93 | 96,63 | 94,63 | 96,18 | 0,42% | 644,00 |
| 07.09.2026 | 97,95 | 98,05 | 94,65 | 95,78 | -2,10% | 6.592,00 |
| 04.09.2026 | 97,83 | 97,83 | 96,68 | 97,83 | 0,00% | 2.240,00 |
| 03.09.2026 | 95,43 | 97,83 | 95,15 | 97,83 | 2,06% | 4.310,00 |
| 02.09.2026 | 93,43 | 96,53 | 93,13 | 95,85 | 2,65% | 4.682,00 |
| 01.09.2026 | 94,53 | 94,53 | 92,75 | 93,38 | -0,90% | 3.574,00 |
| 31.08.2026 | 94,80 | 95,40 | 94,08 | 94,23 | -0,55% | 3.454,00 |
| 28.08.2026 | 94,58 | 95,40 | 94,45 | 94,75 | 0,13% | 4.704,00 |
| 27.08.2026 | 95,30 | 95,35 | 92,93 | 94,63 | -0,26% | 4.568,00 |
| 26.08.2026 | 94,48 | 95,43 | 94,43 | 94,88 | 0,48% | 705,00 |
| 25.08.2026 | 94,50 | 95,50 | 94,23 | 94,43 | 0,21% | 3.892,00 |
| 24.08.2026 | 93,25 | 94,50 | 93,15 | 94,23 | 0,40% | 50,00 |
| 21.08.2026 | 94,78 | 94,93 | 93,70 | 93,85 | -0,53% | 9.664,00 |
| 20.08.2026 | 94,28 | 95,20 | 93,73 | 94,35 | 0,08% | 1.176,00 |
| 19.08.2026 | 95,18 | 96,05 | 94,25 | 94,28 | -1,10% | 1.791,00 |
| 18.08.2026 | 95,80 | 96,33 | 95,23 | 95,33 | -0,83% | 7.216,00 |
| 17.08.2026 | 96,30 | 96,45 | 95,28 | 96,13 | 0,00% | 4.097,00 |
| 14.08.2026 | 95,43 | 96,13 | 94,68 | 96,13 | 1,08% | 4.791,00 |
| 13.08.2026 | 95,40 | 95,80 | 94,68 | 95,10 | -0,21% | 2.095,00 |
| 12.08.2026 | 95,65 | 95,80 | 94,55 | 95,30 | -0,18% | 2.788,00 |
| 11.08.2026 | 95,28 | 96,10 | 95,08 | 95,48 | 0,21% | 3.616,00 |
| 10.08.2026 | 96,25 | 96,28 | 94,13 | 95,28 | -1,70% | 6.828,00 |
| 07.08.2026 | 97,05 | 97,45 | 96,28 | 96,93 | -0,08% | 7.877,00 |
| 06.08.2026 | 95,95 | 97,33 | 95,85 | 97,00 | 1,04% | 6.760,00 |
| 05.08.2026 | 97,10 | 97,30 | 94,30 | 96,00 | -0,95% | 3.518,00 |
| 04.08.2026 | 97,15 | 97,35 | 95,95 | 96,93 | 0,10% | 9.558,00 |
| 03.08.2026 | 95,05 | 96,98 | 94,90 | 96,83 | 2,49% | 3.834,00 |
| 31.07.2026 | 94,25 | 95,63 | 93,55 | 94,48 | -0,05% | 1.604,00 |
| 30.07.2026 | 89,70 | 94,90 | 89,70 | 94,53 | 6,72% | 18.685,00 |
| 29.07.2026 | 89,18 | 89,58 | 88,13 | 88,58 | -1,03% | 1.833,00 |
| 28.07.2026 | 88,65 | 89,65 | 88,55 | 89,50 | 0,53% | 2.399,00 |
| 27.07.2026 | 88,48 | 89,10 | 88,08 | 89,03 | 1,68% | 3.793,00 |
| 24.07.2026 | 87,48 | 88,70 | 87,28 | 87,55 | -0,06% | 4.708,00 |
| 23.07.2026 | 87,43 | 88,23 | 87,05 | 87,60 | 0,29% | 2.570,00 |
| 22.07.2026 | 89,08 | 89,13 | 87,35 | 87,35 | -1,74% | 4.218,00 |
| 21.07.2026 | 89,10 | 89,20 | 88,18 | 88,90 | 0,79% | 1.407,00 |
| 20.07.2026 | 88,88 | 90,40 | 88,20 | 88,20 | -0,95% | 5.525,00 |
| 17.07.2026 | 88,88 | 89,78 | 88,40 | 89,05 | -0,56% | 3.740,00 |
| 16.07.2026 | 89,95 | 90,18 | 89,23 | 89,55 | -0,22% | 955,00 |
| 15.07.2026 | 89,30 | 90,00 | 88,48 | 89,75 | 1,24% | 1.632,00 |
| 14.07.2026 | 87,78 | 90,63 | 87,35 | 88,65 | 1,03% | 17.637,00 |
| 13.07.2026 | 86,65 | 88,20 | 86,48 | 87,75 | 0,11% | 1.553,00 |
| 10.07.2026 | 87,15 | 88,13 | 86,58 | 87,65 | 0,26% | 443,00 |
| 09.07.2026 | 87,43 | 88,05 | 86,45 | 87,43 | 0,29% | 686,00 |
| 08.07.2026 | 88,20 | 88,25 | 86,08 | 87,18 | -1,58% | 89.932,00 |
| 07.07.2026 | 88,83 | 89,98 | 87,90 | 88,58 | -0,64% | 3.211,00 |
| 06.07.2026 | 87,35 | 89,93 | 87,30 | 89,15 | 2,15% | 8.802,00 |
| 03.07.2026 | 85,80 | 87,35 | 85,80 | 87,28 | 1,81% | 6.479,00 |
| 02.07.2026 | 83,75 | 86,08 | 83,40 | 85,73 | 2,27% | 2.046,00 |
| 01.07.2026 | 83,58 | 84,10 | 83,20 | 83,83 | 0,24% | 7.365,00 |
| 30.06.2026 | 83,28 | 84,53 | 82,95 | 83,63 | 0,87% | 9.951,00 |
| 29.06.2026 | 83,73 | 83,73 | 82,48 | 82,90 | -0,33% | 6.178,00 |
| 26.06.2026 | 82,43 | 83,55 | 82,43 | 83,18 | 0,15% | 842,00 |
| 25.06.2026 | 83,05 | 83,90 | 82,80 | 83,05 | 0,61% | - |
| 24.06.2026 | 85,15 | 85,15 | 82,28 | 82,55 | -2,65% | 404,00 |
| 23.06.2026 | 83,20 | 85,60 | 83,00 | 84,80 | 1,37% | 3.039,00 |
| 22.06.2026 | 83,75 | 84,58 | 83,65 | 83,65 | 0,12% | 4.150,00 |
| 19.06.2026 | 84,13 | 84,53 | 83,28 | 83,55 | -1,07% | 3.880,00 |
| 18.06.2026 | 84,48 | 85,00 | 84,05 | 84,45 | 0,45% | 2.032,00 |
| 17.06.2026 | 83,83 | 84,83 | 83,65 | 84,08 | 0,63% | 5.887,00 |
| 16.06.2026 | 83,30 | 84,38 | 83,25 | 83,55 | 0,39% | 1.473,00 |
| 15.06.2026 | 84,13 | 84,28 | 83,15 | 83,23 | 0,42% | 25.109,00 |
| 12.06.2026 | 80,93 | 82,93 | 80,85 | 82,88 | 2,09% | 15.017,00 |
| 11.06.2026 | 80,80 | 81,35 | 79,50 | 81,18 | 0,84% | 20.601,00 |
| 10.06.2026 | 81,00 | 81,50 | 80,08 | 80,50 | -0,80% | 7.401,00 |
| 09.06.2026 | 82,53 | 82,53 | 80,00 | 81,15 | -5,23% | 3.686,00 |
| 08.06.2026 | 85,78 | 86,18 | 84,63 | 85,63 | 0,79% | 12.424,00 |
| 05.06.2026 | 84,08 | 85,78 | 80,00 | 84,95 | 0,56% | 7.984,00 |
| 04.06.2026 | 83,83 | 85,00 | 83,40 | 84,48 | 0,72% | 9.580,00 |
| 03.06.2026 | 84,68 | 84,68 | 82,93 | 83,88 | -0,53% | 9.861,00 |
| 02.06.2026 | 84,70 | 85,10 | 84,03 | 84,33 | -0,33% | 5.440,00 |
| 01.06.2026 | 84,28 | 84,95 | 83,50 | 84,60 | 0,80% | 3.472,00 |
| 29.05.2026 | 84,38 | 84,73 | 83,60 | 83,93 | -0,09% | 10.259,00 |
| 28.05.2026 | 84,80 | 85,28 | 83,65 | 84,00 | -1,35% | 19.510,00 |
| 27.05.2026 | 86,65 | 86,65 | 85,10 | 85,15 | -1,59% | 5.989,00 |
| 26.05.2026 | 87,68 | 87,83 | 85,93 | 86,53 | -1,23% | 29.784,00 |
| 25.05.2026 | 86,63 | 87,70 | 86,55 | 87,60 | 2,67% | 720,00 |
| 22.05.2026 | 86,40 | 86,63 | 85,30 | 85,33 | -1,33% | 1.245,00 |
| 21.05.2026 | 85,90 | 86,88 | 85,75 | 86,48 | 0,23% | 4.711,00 |
| 20.05.2026 | 84,68 | 86,68 | 84,25 | 86,28 | 1,86% | 551,00 |
| 19.05.2026 | 84,40 | 85,90 | 84,35 | 84,70 | -0,15% | - |
| 18.05.2026 | 83,93 | 85,00 | 82,00 | 84,83 | 0,03% | 180,00 |
| 15.05.2026 | 85,68 | 86,28 | 84,55 | 84,80 | -1,08% | 3.745,00 |