70,175€
-0,25%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 69,40 | 70,50 | 69,40 | 70,35 | 1,37% | 122.023,00 |
| 16.10.2024 | 68,30 | 69,40 | 68,30 | 69,40 | 1,02% | 98.282,00 |
| 15.10.2024 | 67,93 | 68,85 | 67,88 | 68,70 | 1,70% | - |
| 14.10.2024 | 67,50 | 68,05 | 67,30 | 67,55 | 0,15% | 101.065,00 |
| 11.10.2024 | 67,00 | 67,45 | 67,00 | 67,45 | 0,52% | 96.653,00 |
| 10.10.2024 | 67,90 | 68,20 | 67,10 | 67,10 | -1,18% | 148.535,00 |
| 09.10.2024 | 67,65 | 68,00 | 67,60 | 67,90 | 0,30% | 115.455,00 |
| 08.10.2024 | 68,10 | 68,45 | 67,60 | 67,70 | -1,31% | 141.925,00 |
| 07.10.2024 | 67,60 | 69,05 | 67,60 | 68,60 | 2,46% | 165.711,00 |
| 04.10.2024 | 66,15 | 67,25 | 66,10 | 66,95 | 1,29% | 133.598,00 |
| 03.10.2024 | 66,90 | 66,90 | 66,05 | 66,10 | -1,49% | 109.622,00 |
| 02.10.2024 | 66,70 | 67,20 | 66,25 | 67,10 | 0,60% | 116.030,00 |
| 01.10.2024 | 67,30 | 68,00 | 66,40 | 66,70 | -0,52% | 134.138,00 |
| 30.09.2024 | 68,90 | 68,90 | 66,25 | 67,05 | -3,18% | 162.924,00 |
| 27.09.2024 | 69,10 | 69,45 | 68,85 | 69,25 | 0,44% | 147.885,00 |
| 26.09.2024 | 68,35 | 69,30 | 68,35 | 68,95 | 1,32% | 151.708,00 |
| 25.09.2024 | 68,00 | 68,65 | 68,00 | 68,05 | -0,29% | 77.587,00 |
| 24.09.2024 | 68,40 | 68,80 | 68,10 | 68,25 | 0,74% | 143.734,00 |
| 23.09.2024 | 68,40 | 68,50 | 67,40 | 67,75 | -0,73% | 151.879,00 |
| 20.09.2024 | 69,60 | 69,75 | 68,00 | 68,25 | -1,94% | 401.773,00 |
| 19.09.2024 | 68,75 | 69,90 | 68,75 | 69,60 | 2,28% | 199.182,00 |
| 18.09.2024 | 67,70 | 68,15 | 67,45 | 68,05 | 0,52% | 133.397,00 |
| 17.09.2024 | 67,65 | 67,95 | 67,25 | 67,70 | 0,52% | 122.381,00 |
| 16.09.2024 | 67,50 | 67,55 | 66,90 | 67,35 | -0,44% | 94.717,00 |
| 13.09.2024 | 67,15 | 68,00 | 67,00 | 67,65 | 0,97% | 68.221,00 |
| 12.09.2024 | 66,75 | 67,45 | 66,70 | 67,00 | 1,75% | 93.240,00 |
| 11.09.2024 | 66,15 | 67,10 | 65,50 | 65,85 | -0,38% | 141.896,00 |
| 10.09.2024 | 66,75 | 67,15 | 66,10 | 66,10 | -1,05% | 72.092,00 |
| 09.09.2024 | 66,05 | 66,95 | 65,75 | 66,80 | 1,52% | 88.389,00 |
| 06.09.2024 | 66,85 | 67,30 | 65,75 | 65,80 | -1,64% | 122.431,00 |
| 05.09.2024 | 66,30 | 68,20 | 66,15 | 66,90 | 0,90% | 128.203,00 |
| 04.09.2024 | 65,40 | 66,30 | 65,15 | 66,30 | -0,53% | 103.474,00 |
| 03.09.2024 | 67,60 | 67,85 | 66,10 | 66,65 | -1,55% | 127.789,00 |
| 02.09.2024 | 67,95 | 67,95 | 66,70 | 67,70 | -0,44% | 46.225,00 |
| 30.08.2024 | 67,60 | 68,20 | 67,55 | 68,00 | 0,59% | 154.788,00 |
| 29.08.2024 | 67,80 | 68,15 | 67,45 | 67,60 | -0,22% | 108.516,00 |
| 28.08.2024 | 67,65 | 67,85 | 67,40 | 67,75 | 0,67% | 55.775,00 |
| 27.08.2024 | 67,40 | 67,75 | 67,30 | 67,30 | -0,15% | 65.267,00 |
| 26.08.2024 | 67,15 | 67,95 | 67,05 | 67,40 | 0,60% | 49.369,00 |
| 23.08.2024 | 66,60 | 67,25 | 66,45 | 67,00 | 0,75% | 94.427,00 |
| 22.08.2024 | 66,15 | 66,90 | 65,95 | 66,50 | 0,68% | 76.973,00 |
| 21.08.2024 | 66,40 | 66,75 | 66,05 | 66,05 | -0,75% | 80.968,00 |
| 20.08.2024 | 66,85 | 67,25 | 66,35 | 66,55 | -0,45% | 71.546,00 |
| 19.08.2024 | 66,85 | 67,35 | 66,80 | 66,85 | 0,07% | 67.239,00 |
| 16.08.2024 | 66,85 | 67,25 | 66,45 | 66,80 | 0,60% | 100.979,00 |
| 15.08.2024 | 65,80 | 66,70 | 65,35 | 66,40 | 1,68% | 90.217,00 |
| 14.08.2024 | 65,65 | 65,70 | 64,70 | 65,30 | 1,48% | 95.050,00 |
| 13.08.2024 | 64,30 | 64,45 | 63,75 | 64,35 | 0,47% | 60.641,00 |
| 12.08.2024 | 63,80 | 64,10 | 63,30 | 64,05 | 0,63% | 58.107,00 |
| 09.08.2024 | 63,20 | 63,95 | 63,05 | 63,65 | 1,43% | 80.213,00 |
| 08.08.2024 | 62,70 | 63,15 | 62,00 | 62,75 | -0,71% | 93.415,00 |
| 07.08.2024 | 62,50 | 63,60 | 62,45 | 63,20 | 2,10% | 116.392,00 |
| 06.08.2024 | 62,60 | 63,00 | 61,65 | 61,90 | -0,16% | 143.960,00 |
| 05.08.2024 | 62,20 | 62,45 | 60,60 | 62,00 | -3,20% | 220.950,00 |
| 02.08.2024 | 66,10 | 66,25 | 63,80 | 64,05 | -3,76% | 160.545,00 |
| 01.08.2024 | 67,20 | 67,90 | 66,40 | 66,55 | -1,48% | 169.912,00 |
| 31.07.2024 | 68,45 | 68,60 | 67,55 | 67,55 | -1,03% | 153.369,00 |
| 30.07.2024 | 67,60 | 68,50 | 67,60 | 68,25 | 1,41% | 126.323,00 |
| 29.07.2024 | 67,15 | 67,90 | 67,10 | 67,30 | 0,82% | 94.107,00 |
| 26.07.2024 | 66,75 | 67,55 | 66,10 | 66,75 | 1,29% | 128.507,00 |
| 25.07.2024 | 66,00 | 66,05 | 64,60 | 65,90 | -0,60% | 174.850,00 |
| 24.07.2024 | 66,40 | 67,05 | 66,05 | 66,30 | -1,56% | 136.347,00 |
| 23.07.2024 | 67,60 | 67,65 | 66,55 | 67,35 | -0,22% | 102.486,00 |
| 22.07.2024 | 66,80 | 67,55 | 66,75 | 67,50 | 1,96% | 98.738,00 |
| 19.07.2024 | 66,65 | 66,85 | 65,95 | 66,20 | -0,97% | 142.338,00 |
| 18.07.2024 | 66,30 | 67,25 | 66,30 | 66,85 | 1,75% | 94.351,00 |
| 17.07.2024 | 65,30 | 66,00 | 65,15 | 65,70 | -0,08% | 92.965,00 |
| 16.07.2024 | 66,30 | 66,60 | 65,50 | 65,75 | -1,42% | 151.969,00 |
| 15.07.2024 | 66,40 | 67,00 | 65,75 | 66,70 | -0,30% | 111.937,00 |
| 12.07.2024 | 66,70 | 66,90 | 65,80 | 66,90 | 0,38% | 85.672,00 |
| 11.07.2024 | 65,15 | 66,65 | 64,95 | 66,65 | 2,93% | 159.666,00 |
| 10.07.2024 | 62,90 | 64,75 | 62,90 | 64,75 | 3,11% | 133.435,00 |
| 09.07.2024 | 63,65 | 64,10 | 62,70 | 62,80 | -1,64% | 179.091,00 |
| 08.07.2024 | 63,80 | 65,20 | 63,70 | 63,85 | -0,70% | 98.351,00 |
| 05.07.2024 | 64,45 | 64,90 | 64,05 | 64,30 | -0,16% | 80.751,00 |
| 04.07.2024 | 63,25 | 64,75 | 63,15 | 64,40 | 2,14% | 117.424,00 |
| 03.07.2024 | 62,15 | 63,30 | 61,95 | 63,05 | 2,02% | 94.012,00 |
| 02.07.2024 | 61,60 | 62,00 | 61,20 | 61,80 | -0,24% | 74.107,00 |
| 01.07.2024 | 62,30 | 62,95 | 61,85 | 61,95 | 2,82% | 177.889,00 |
| 28.06.2024 | 60,85 | 61,45 | 60,05 | 60,25 | -0,58% | 170.803,00 |
| 27.06.2024 | 61,85 | 61,85 | 60,55 | 60,60 | -2,26% | 273.366,00 |
| 26.06.2024 | 62,70 | 62,75 | 61,75 | 62,00 | -0,80% | 157.792,00 |
| 25.06.2024 | 63,20 | 63,35 | 61,85 | 62,50 | -2,11% | 268.683,00 |
| 24.06.2024 | 62,30 | 63,85 | 62,00 | 63,85 | 1,75% | 171.414,00 |
| 21.06.2024 | 63,45 | 63,45 | 62,75 | 62,75 | -1,18% | 558.074,00 |
| 20.06.2024 | 62,00 | 63,50 | 62,00 | 63,50 | 2,42% | 173.502,00 |
| 19.06.2024 | 62,50 | 62,65 | 61,60 | 62,00 | -0,56% | 192.466,00 |
| 18.06.2024 | 61,80 | 62,45 | 61,10 | 62,35 | 2,21% | 186.012,00 |
| 17.06.2024 | 60,40 | 61,10 | 59,80 | 61,00 | 1,24% | 222.440,00 |
| 14.06.2024 | 62,60 | 62,70 | 59,10 | 60,25 | -4,44% | 404.564,00 |
| 13.06.2024 | 63,95 | 63,95 | 62,75 | 63,05 | -1,56% | 201.652,00 |
| 12.06.2024 | 62,50 | 64,30 | 62,00 | 64,05 | 2,23% | 343.082,00 |
| 11.06.2024 | 64,50 | 64,60 | 62,65 | 62,65 | -3,02% | 273.693,00 |
| 10.06.2024 | 64,85 | 64,90 | 64,05 | 64,60 | -2,05% | 232.903,00 |
| 07.06.2024 | 66,55 | 66,60 | 65,55 | 65,95 | -1,12% | 129.016,00 |
| 06.06.2024 | 67,20 | 67,50 | 66,35 | 66,70 | -0,52% | 112.625,00 |
| 05.06.2024 | 67,15 | 67,45 | 66,40 | 67,05 | 0,30% | 173.109,00 |
| 04.06.2024 | 68,00 | 68,05 | 66,60 | 66,85 | -1,84% | 177.710,00 |
| 03.06.2024 | 67,40 | 68,30 | 67,35 | 68,10 | -3,61% | 287.743,00 |
| 31.05.2024 | 70,50 | 71,10 | 69,80 | 70,65 | 0,07% | 486.110,00 |