74,525€
0,71%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,00 | 74,35 | 73,55 | 74,15 | 0,20% | 117.390,00 |
| 05.06.2025 | 74,10 | 74,45 | 73,10 | 74,00 | 0,20% | 147.466,00 |
| 04.06.2025 | 73,75 | 73,85 | 72,90 | 73,85 | 0,61% | 175.451,00 |
| 03.06.2025 | 72,90 | 73,65 | 72,35 | 73,40 | 0,75% | 137.054,00 |
| 02.06.2025 | 71,70 | 72,85 | 71,60 | 72,85 | 1,39% | 148.387,00 |
| 30.05.2025 | 72,60 | 73,10 | 71,85 | 71,85 | -0,69% | 616.514,00 |
| 29.05.2025 | 73,10 | 73,30 | 72,35 | 72,35 | -0,07% | 95.819,00 |
| 28.05.2025 | 73,60 | 73,85 | 72,40 | 72,40 | -1,76% | 131.565,00 |
| 27.05.2025 | 73,75 | 74,45 | 73,45 | 73,70 | 0,14% | 120.450,00 |
| 26.05.2025 | 73,65 | 74,20 | 73,60 | 73,60 | 1,73% | 106.570,00 |
| 23.05.2025 | 73,25 | 74,05 | 70,90 | 72,35 | -1,30% | 221.553,00 |
| 22.05.2025 | 73,50 | 73,95 | 72,60 | 73,30 | -1,08% | 167.370,00 |
| 21.05.2025 | 74,25 | 75,00 | 74,10 | 74,10 | -0,27% | 162.200,00 |
| 20.05.2025 | 72,90 | 74,55 | 72,30 | 74,30 | 2,27% | 228.132,00 |
| 19.05.2025 | 72,90 | 73,35 | 72,15 | 72,65 | -0,68% | 188.779,00 |
| 16.05.2025 | 74,40 | 74,50 | 73,15 | 73,15 | -1,35% | 165.334,00 |
| 15.05.2025 | 73,80 | 74,15 | 73,20 | 74,15 | -0,54% | 169.378,00 |
| 14.05.2025 | 75,20 | 75,30 | 73,95 | 74,55 | -0,93% | 266.672,00 |
| 13.05.2025 | 74,15 | 75,25 | 73,95 | 75,25 | 1,42% | 157.970,00 |
| 12.05.2025 | 73,70 | 74,80 | 73,20 | 74,20 | 1,57% | 150.041,00 |
| 09.05.2025 | 72,60 | 73,45 | 72,40 | 73,05 | 0,90% | 92.431,00 |
| 08.05.2025 | 72,70 | 73,25 | 72,25 | 72,40 | 0,42% | 121.551,00 |
| 07.05.2025 | 71,85 | 72,25 | 71,65 | 72,10 | 0,21% | 119.488,00 |
| 06.05.2025 | 72,40 | 72,50 | 71,05 | 71,95 | -0,62% | 133.139,00 |
| 05.05.2025 | 71,75 | 72,40 | 71,65 | 72,40 | 0,77% | 84.925,00 |
| 02.05.2025 | 70,55 | 72,35 | 70,20 | 71,85 | 3,60% | 224.276,00 |
| 30.04.2025 | 68,75 | 69,35 | 68,30 | 69,35 | 0,95% | 264.458,00 |
| 29.04.2025 | 69,40 | 69,60 | 67,85 | 68,70 | -1,15% | 192.385,00 |
| 28.04.2025 | 69,30 | 69,50 | 68,85 | 69,50 | 0,80% | 141.154,00 |
| 25.04.2025 | 67,75 | 69,25 | 67,50 | 68,95 | 2,45% | 148.640,00 |
| 24.04.2025 | 66,80 | 67,30 | 66,60 | 67,30 | 0,60% | 94.829,00 |
| 23.04.2025 | 67,25 | 67,55 | 66,40 | 66,90 | 1,67% | 183.075,00 |
| 22.04.2025 | 64,60 | 65,80 | 64,20 | 65,80 | 1,62% | 146.759,00 |
| 17.04.2025 | 65,00 | 65,25 | 64,00 | 64,75 | -0,38% | 96.537,00 |
| 16.04.2025 | 64,55 | 65,15 | 64,10 | 65,00 | -0,46% | 131.565,00 |
| 15.04.2025 | 63,60 | 65,30 | 63,50 | 65,30 | 2,51% | 134.494,00 |
| 14.04.2025 | 63,40 | 63,80 | 62,80 | 63,70 | 2,82% | 166.391,00 |
| 11.04.2025 | 61,85 | 62,30 | 61,00 | 61,95 | 1,06% | 281.805,00 |
| 10.04.2025 | 65,40 | 66,00 | 61,30 | 61,30 | 4,97% | 302.893,00 |
| 09.04.2025 | 58,30 | 59,15 | 57,20 | 58,40 | -2,01% | 308.190,00 |
| 08.04.2025 | 59,50 | 61,20 | 57,90 | 59,60 | 1,88% | 431.138,00 |
| 07.04.2025 | 57,50 | 61,25 | 55,20 | 58,50 | -6,55% | 451.998,00 |
| 04.04.2025 | 65,90 | 66,05 | 61,60 | 62,60 | -5,86% | 383.864,00 |
| 03.04.2025 | 66,80 | 67,50 | 66,20 | 66,50 | -2,21% | 275.839,00 |
| 02.04.2025 | 72,40 | 72,85 | 67,50 | 68,00 | -6,79% | 403.689,00 |
| 01.04.2025 | 72,90 | 73,55 | 72,15 | 72,95 | 1,32% | 118.209,00 |
| 31.03.2025 | 73,30 | 73,40 | 71,50 | 72,00 | -2,77% | 190.832,00 |
| 28.03.2025 | 74,35 | 74,70 | 73,45 | 74,05 | -1,20% | 147.682,00 |
| 27.03.2025 | 73,85 | 75,30 | 73,60 | 74,95 | 0,07% | 137.710,00 |
| 26.03.2025 | 75,15 | 75,55 | 74,30 | 74,90 | -0,79% | 165.292,00 |
| 25.03.2025 | 74,90 | 76,00 | 74,90 | 75,50 | 0,73% | 147.103,00 |
| 24.03.2025 | 75,20 | 75,65 | 74,40 | 74,95 | 0,74% | 156.145,00 |
| 21.03.2025 | 74,35 | 74,85 | 73,60 | 74,40 | -0,13% | 332.013,00 |
| 20.03.2025 | 74,35 | 74,85 | 73,55 | 74,50 | 0,40% | 153.984,00 |
| 19.03.2025 | 73,30 | 74,50 | 73,30 | 74,20 | 0,82% | 142.345,00 |
| 18.03.2025 | 72,85 | 73,90 | 72,70 | 73,60 | 1,17% | 124.853,00 |
| 17.03.2025 | 72,00 | 72,85 | 71,90 | 72,75 | 0,83% | 111.853,00 |
| 14.03.2025 | 69,40 | 73,10 | 69,40 | 72,15 | 4,19% | 207.304,00 |
| 13.03.2025 | 69,90 | 70,60 | 69,25 | 69,25 | -0,93% | 113.429,00 |
| 12.03.2025 | 69,90 | 70,80 | 69,75 | 69,90 | 0,58% | 157.525,00 |
| 11.03.2025 | 70,90 | 71,00 | 69,15 | 69,50 | -1,28% | 181.329,00 |
| 10.03.2025 | 71,55 | 71,80 | 70,20 | 70,40 | -1,47% | 122.290,00 |
| 07.03.2025 | 71,60 | 71,90 | 70,80 | 71,45 | -1,11% | 113.160,00 |
| 06.03.2025 | 71,20 | 72,25 | 70,90 | 72,25 | 2,41% | 198.458,00 |
| 05.03.2025 | 69,10 | 70,80 | 68,90 | 70,55 | 3,29% | 171.456,00 |
| 04.03.2025 | 68,60 | 68,80 | 67,85 | 68,30 | -1,73% | 197.144,00 |
| 03.03.2025 | 68,95 | 70,10 | 68,35 | 69,50 | 1,02% | 131.534,00 |
| 28.02.2025 | 68,40 | 68,85 | 67,90 | 68,80 | -0,15% | 296.187,00 |
| 27.02.2025 | 69,15 | 69,30 | 68,40 | 68,90 | -1,01% | 108.731,00 |
| 26.02.2025 | 69,10 | 69,60 | 69,00 | 69,60 | 1,09% | 134.458,00 |
| 25.02.2025 | 68,60 | 69,35 | 68,55 | 68,85 | 0,29% | 168.909,00 |
| 24.02.2025 | 68,65 | 69,10 | 68,20 | 68,65 | -0,22% | 114.505,00 |
| 21.02.2025 | 68,50 | 69,00 | 68,35 | 68,80 | 0,44% | 140.945,00 |
| 20.02.2025 | 69,05 | 69,40 | 68,15 | 68,50 | -0,80% | 121.685,00 |
| 19.02.2025 | 69,95 | 70,40 | 68,85 | 69,05 | -1,22% | 96.208,00 |
| 18.02.2025 | 69,35 | 70,10 | 69,10 | 69,90 | 0,94% | 149.404,00 |
| 17.02.2025 | 68,65 | 69,45 | 68,65 | 69,25 | 0,87% | 80.047,00 |
| 14.02.2025 | 69,25 | 69,30 | 68,50 | 68,65 | -0,94% | 129.223,00 |
| 13.02.2025 | 69,85 | 70,10 | 69,20 | 69,30 | -0,07% | 94.852,00 |
| 12.02.2025 | 69,20 | 69,75 | 69,00 | 69,35 | 0,51% | 121.644,00 |
| 11.02.2025 | 68,70 | 69,25 | 68,60 | 69,00 | 0,15% | 69.763,00 |
| 10.02.2025 | 68,65 | 69,00 | 68,40 | 68,90 | 1,03% | 84.161,00 |
| 07.02.2025 | 68,50 | 68,80 | 68,20 | 68,20 | -0,29% | 80.707,00 |
| 06.02.2025 | 67,90 | 68,55 | 67,35 | 68,40 | 1,56% | 106.252,00 |
| 05.02.2025 | 67,10 | 67,60 | 66,80 | 67,35 | 0,30% | 119.561,00 |
| 04.02.2025 | 68,20 | 69,00 | 66,30 | 67,15 | 0,00% | 201.843,00 |
| 03.02.2025 | 66,30 | 67,15 | 66,00 | 67,15 | -1,25% | 161.529,00 |
| 31.01.2025 | 68,15 | 68,50 | 67,50 | 68,00 | -0,15% | 137.301,00 |
| 30.01.2025 | 66,80 | 68,35 | 66,70 | 68,10 | 2,64% | 96.924,00 |
| 29.01.2025 | 66,80 | 67,05 | 66,25 | 66,35 | -0,15% | 80.201,00 |
| 28.01.2025 | 66,35 | 66,75 | 66,20 | 66,45 | 0,30% | 77.282,00 |
| 27.01.2025 | 65,00 | 66,60 | 65,00 | 66,25 | 0,91% | 122.612,00 |
| 24.01.2025 | 66,35 | 66,70 | 65,60 | 65,65 | -0,76% | 145.395,00 |
| 23.01.2025 | 65,90 | 66,15 | 65,10 | 66,15 | 0,46% | 124.790,00 |
| 22.01.2025 | 65,75 | 66,05 | 65,20 | 65,85 | 0,77% | 107.278,00 |
| 21.01.2025 | 65,80 | 66,10 | 65,10 | 65,35 | -1,06% | 207.655,00 |
| 20.01.2025 | 65,90 | 66,20 | 65,40 | 66,05 | 0,53% | 113.949,00 |
| 17.01.2025 | 65,45 | 66,00 | 65,25 | 65,70 | 0,92% | 160.461,00 |
| 16.01.2025 | 65,00 | 65,35 | 64,45 | 65,10 | 1,01% | 140.434,00 |
| 15.01.2025 | 63,35 | 64,65 | 63,35 | 64,45 | 2,14% | 159.299,00 |