81,025€
-0,46%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 81,35 | 82,10 | 80,80 | 81,05 | -0,43% | 270.752,00 |
| 26.02.2026 | 80,00 | 81,40 | 79,50 | 81,40 | 1,75% | 173.527,00 |
| 25.02.2026 | 79,25 | 80,00 | 79,20 | 80,00 | 1,33% | 103.522,00 |
| 24.02.2026 | 79,00 | 79,40 | 78,15 | 78,95 | -0,19% | 86.111,00 |
| 23.02.2026 | 79,20 | 79,75 | 78,80 | 79,10 | -0,25% | 114.257,00 |
| 20.02.2026 | 78,20 | 79,30 | 77,85 | 79,30 | 1,99% | 99.971,00 |
| 19.02.2026 | 77,85 | 78,90 | 77,30 | 77,75 | -0,26% | 124.935,00 |
| 18.02.2026 | 76,90 | 78,40 | 76,60 | 77,95 | 1,37% | 118.196,00 |
| 17.02.2026 | 75,80 | 76,90 | 75,75 | 76,90 | 1,18% | 220.335,00 |
| 16.02.2026 | 76,40 | 76,65 | 76,00 | 76,00 | 0,13% | 119.933,00 |
| 13.02.2026 | 76,40 | 76,60 | 75,30 | 75,90 | -0,65% | 174.731,00 |
| 12.02.2026 | 78,00 | 79,00 | 76,40 | 76,40 | -1,10% | 183.436,00 |
| 11.02.2026 | 78,50 | 79,10 | 77,25 | 77,25 | -2,03% | 241.174,00 |
| 10.02.2026 | 78,90 | 80,00 | 78,85 | 78,85 | 0,13% | 183.789,00 |
| 09.02.2026 | 79,00 | 80,50 | 78,20 | 78,75 | 0,77% | 264.351,00 |
| 06.02.2026 | 78,50 | 79,30 | 77,65 | 78,15 | -1,26% | 241.771,00 |
| 05.02.2026 | 80,20 | 80,95 | 78,85 | 79,15 | -1,49% | 231.494,00 |
| 04.02.2026 | 79,35 | 81,70 | 79,35 | 80,35 | 2,10% | 200.238,00 |
| 03.02.2026 | 81,65 | 82,30 | 78,70 | 78,70 | 1,75% | 371.427,00 |
| 02.02.2026 | 74,65 | 77,35 | 74,15 | 77,35 | 3,20% | 324.985,00 |
| 30.01.2026 | 74,80 | 75,60 | 74,60 | 74,95 | 0,13% | 174.567,00 |
| 29.01.2026 | 74,90 | 75,45 | 74,55 | 74,85 | 0,88% | 152.997,00 |
| 28.01.2026 | 75,08 | 75,08 | 73,83 | 74,20 | -0,93% | - |
| 27.01.2026 | 74,55 | 75,30 | 74,45 | 74,90 | 0,54% | 122.284,00 |
| 26.01.2026 | 74,25 | 74,90 | 74,05 | 74,50 | 0,34% | 84.090,00 |
| 23.01.2026 | 74,30 | 74,40 | 73,80 | 74,25 | -0,47% | 84.894,00 |
| 22.01.2026 | 73,95 | 74,80 | 73,75 | 74,60 | 2,05% | 125.498,00 |
| 21.01.2026 | 73,20 | 73,65 | 72,50 | 73,10 | -0,20% | 120.387,00 |
| 20.01.2026 | 74,00 | 74,05 | 72,85 | 73,25 | -1,48% | 137.933,00 |
| 19.01.2026 | 73,90 | 74,50 | 73,55 | 74,35 | -0,93% | 119.247,00 |
| 16.01.2026 | 74,85 | 75,40 | 74,70 | 75,05 | 0,33% | 111.662,00 |
| 15.01.2026 | 73,70 | 74,80 | 73,70 | 74,80 | 1,84% | 118.318,00 |
| 14.01.2026 | 73,40 | 73,50 | 72,95 | 73,45 | 0,14% | 130.947,00 |
| 13.01.2026 | 74,50 | 74,75 | 73,15 | 73,35 | -1,48% | 129.788,00 |
| 12.01.2026 | 74,35 | 74,75 | 72,80 | 74,45 | -0,20% | 130.387,00 |
| 09.01.2026 | 74,05 | 74,60 | 72,90 | 74,60 | 4,12% | 197.282,00 |
| 08.01.2026 | 71,40 | 71,80 | 70,70 | 71,65 | 0,35% | 103.439,00 |
| 07.01.2026 | 72,05 | 72,70 | 71,40 | 71,40 | -0,76% | 111.678,00 |
| 06.01.2026 | 72,45 | 72,50 | 71,50 | 71,95 | -0,69% | 138.876,00 |
| 05.01.2026 | 71,30 | 72,45 | 70,40 | 72,45 | 1,76% | 166.430,00 |
| 02.01.2026 | 70,70 | 71,70 | 70,50 | 71,20 | 0,85% | 75.895,00 |
| 31.12.2025 | 70,85 | 70,85 | 70,40 | 70,60 | -0,42% | 27.851,00 |
| 30.12.2025 | 70,10 | 71,10 | 70,10 | 70,90 | 1,00% | 76.045,00 |
| 29.12.2025 | 70,05 | 70,70 | 69,90 | 70,20 | 0,29% | 92.433,00 |
| 24.12.2025 | 70,00 | 70,15 | 69,80 | 70,00 | 0,00% | 39.527,00 |
| 23.12.2025 | 69,55 | 70,15 | 69,40 | 70,00 | 0,43% | 109.742,00 |
| 22.12.2025 | 69,30 | 69,70 | 69,10 | 69,70 | 0,36% | 82.757,00 |
| 19.12.2025 | 69,15 | 69,65 | 68,90 | 69,45 | 0,29% | 363.539,00 |
| 18.12.2025 | 68,50 | 69,25 | 68,10 | 69,25 | 1,24% | 157.010,00 |
| 17.12.2025 | 68,20 | 68,55 | 67,80 | 68,40 | 0,37% | 128.335,00 |
| 16.12.2025 | 67,80 | 68,65 | 67,70 | 68,15 | 0,29% | 116.804,00 |
| 15.12.2025 | 67,00 | 67,95 | 66,90 | 67,95 | 1,49% | 91.564,00 |
| 12.12.2025 | 67,25 | 68,00 | 66,60 | 66,95 | -0,07% | 97.841,00 |
| 11.12.2025 | 67,00 | 67,75 | 66,70 | 67,00 | -0,15% | 131.714,00 |
| 10.12.2025 | 67,80 | 67,80 | 66,80 | 67,10 | -1,03% | 72.729,00 |
| 09.12.2025 | 68,30 | 68,65 | 67,80 | 67,80 | -0,73% | 97.406,00 |
| 08.12.2025 | 68,00 | 68,55 | 67,75 | 68,30 | 0,74% | 99.928,00 |
| 05.12.2025 | 68,45 | 68,90 | 67,80 | 67,80 | -1,02% | 133.755,00 |
| 04.12.2025 | 68,50 | 68,80 | 67,75 | 68,50 | 0,44% | 126.598,00 |
| 03.12.2025 | 69,10 | 69,15 | 67,60 | 68,20 | -1,37% | 146.518,00 |
| 02.12.2025 | 68,75 | 69,15 | 68,20 | 69,15 | 1,02% | 109.664,00 |
| 01.12.2025 | 68,90 | 68,90 | 67,90 | 68,45 | -0,80% | 110.472,00 |
| 28.11.2025 | 69,00 | 69,20 | 68,50 | 69,00 | 0,00% | 134.296,00 |
| 27.11.2025 | 68,50 | 69,05 | 68,20 | 69,00 | 0,88% | 54.879,00 |
| 26.11.2025 | 68,00 | 68,65 | 67,45 | 68,40 | 0,81% | 135.835,00 |
| 25.11.2025 | 67,10 | 67,95 | 66,45 | 67,85 | 0,89% | 82.383,00 |
| 24.11.2025 | 66,65 | 67,50 | 66,55 | 67,25 | 1,51% | 452.508,00 |
| 21.11.2025 | 65,10 | 66,25 | 64,85 | 66,25 | 0,68% | 112.324,00 |
| 20.11.2025 | 65,35 | 66,10 | 65,30 | 65,80 | 0,92% | 105.019,00 |
| 19.11.2025 | 64,40 | 65,20 | 63,35 | 65,20 | 1,56% | 152.584,00 |
| 18.11.2025 | 65,15 | 65,75 | 63,60 | 64,20 | -3,60% | 280.146,00 |
| 17.11.2025 | 66,70 | 67,30 | 66,30 | 66,60 | -0,08% | 136.263,00 |
| 14.11.2025 | 66,70 | 66,70 | 65,75 | 66,65 | -0,89% | 144.431,00 |
| 13.11.2025 | 67,75 | 68,05 | 67,10 | 67,25 | -0,37% | 92.326,00 |
| 12.11.2025 | 67,80 | 67,95 | 66,85 | 67,50 | 0,07% | 129.073,00 |
| 11.11.2025 | 66,80 | 67,80 | 66,80 | 67,45 | 0,90% | 96.133,00 |
| 10.11.2025 | 67,55 | 67,80 | 66,75 | 66,85 | 0,30% | 134.611,00 |
| 07.11.2025 | 66,70 | 67,65 | 66,50 | 66,65 | 0,38% | 183.391,00 |
| 06.11.2025 | 63,70 | 67,35 | 63,50 | 66,40 | 3,27% | 404.748,00 |
| 05.11.2025 | 64,15 | 64,70 | 64,00 | 64,30 | -0,16% | 82.860,00 |
| 04.11.2025 | 64,05 | 64,50 | 63,60 | 64,40 | -0,08% | 110.151,00 |
| 03.11.2025 | 63,90 | 64,90 | 63,80 | 64,45 | 0,23% | 111.641,00 |
| 31.10.2025 | 64,60 | 65,00 | 64,00 | 64,30 | -0,31% | 143.859,00 |
| 30.10.2025 | 63,70 | 64,85 | 63,30 | 64,50 | 1,49% | 196.222,00 |
| 29.10.2025 | 62,50 | 64,10 | 62,20 | 63,55 | 1,68% | 204.100,00 |
| 28.10.2025 | 66,60 | 68,40 | 60,90 | 62,50 | -6,44% | 562.141,00 |
| 27.10.2025 | 66,50 | 67,20 | 66,00 | 66,80 | 0,75% | 128.096,00 |
| 24.10.2025 | 66,20 | 66,30 | 64,95 | 66,30 | 0,76% | 94.651,00 |
| 23.10.2025 | 66,30 | 66,30 | 65,60 | 65,80 | -0,68% | 83.027,00 |
| 22.10.2025 | 65,80 | 66,25 | 65,20 | 66,25 | 0,08% | 90.379,00 |
| 21.10.2025 | 66,10 | 66,40 | 65,65 | 66,20 | 0,23% | 85.665,00 |
| 20.10.2025 | 66,05 | 66,15 | 65,05 | 66,05 | 0,61% | 90.543,00 |
| 17.10.2025 | 66,30 | 66,35 | 64,70 | 65,65 | -2,16% | 164.804,00 |
| 16.10.2025 | 67,30 | 67,35 | 66,40 | 67,10 | -0,07% | 110.330,00 |
| 15.10.2025 | 68,40 | 68,50 | 67,15 | 67,15 | -0,67% | 118.206,00 |
| 14.10.2025 | 66,50 | 67,95 | 66,25 | 67,60 | 0,22% | 128.728,00 |
| 13.10.2025 | 67,70 | 68,20 | 67,30 | 67,45 | 0,52% | 83.424,00 |
| 10.10.2025 | 68,50 | 68,85 | 67,10 | 67,10 | -2,04% | 209.131,00 |
| 09.10.2025 | 68,35 | 69,25 | 68,20 | 68,50 | 0,29% | 79.103,00 |
| 08.10.2025 | 68,15 | 68,95 | 68,00 | 68,30 | 0,37% | 113.350,00 |