63,725€
0,28%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 63,10 | 64,10 | 62,60 | 63,85 | 0,47% | 439.325,00 |
| 19.12.2024 | 62,70 | 63,75 | 62,50 | 63,55 | -0,47% | 143.177,00 |
| 18.12.2024 | 64,00 | 64,40 | 63,65 | 63,85 | -0,55% | 159.746,00 |
| 17.12.2024 | 63,40 | 64,85 | 63,20 | 64,20 | -0,31% | 126.093,00 |
| 16.12.2024 | 64,50 | 64,85 | 64,20 | 64,40 | -0,46% | 114.453,00 |
| 13.12.2024 | 65,15 | 65,60 | 64,60 | 64,70 | -0,99% | 91.727,00 |
| 12.12.2024 | 65,50 | 65,90 | 65,00 | 65,35 | 0,15% | 113.746,00 |
| 11.12.2024 | 64,90 | 65,30 | 64,55 | 65,25 | -0,15% | 113.861,00 |
| 10.12.2024 | 64,65 | 65,80 | 64,45 | 65,35 | 0,85% | 161.117,00 |
| 09.12.2024 | 64,40 | 65,40 | 64,40 | 64,80 | -0,15% | 170.185,00 |
| 06.12.2024 | 63,80 | 65,10 | 63,75 | 64,90 | 2,29% | 190.218,00 |
| 05.12.2024 | 60,95 | 63,75 | 60,95 | 63,45 | 3,85% | 223.961,00 |
| 04.12.2024 | 60,40 | 61,45 | 59,75 | 61,10 | 0,99% | 240.839,00 |
| 03.12.2024 | 61,50 | 61,90 | 60,25 | 60,50 | -1,47% | 232.891,00 |
| 02.12.2024 | 60,50 | 61,75 | 60,30 | 61,40 | -0,41% | 172.729,00 |
| 29.11.2024 | 60,20 | 61,65 | 60,20 | 61,65 | 2,24% | 218.037,00 |
| 28.11.2024 | 59,80 | 60,45 | 59,80 | 60,30 | 0,84% | 130.172,00 |
| 27.11.2024 | 59,65 | 60,10 | 59,35 | 59,80 | -0,58% | 252.040,00 |
| 26.11.2024 | 61,70 | 62,20 | 60,05 | 60,15 | -5,28% | 342.931,00 |
| 25.11.2024 | 67,10 | 67,60 | 63,45 | 63,50 | -5,51% | 505.450,00 |
| 22.11.2024 | 67,40 | 67,80 | 66,30 | 67,20 | -0,11% | 168.673,00 |
| 21.11.2024 | 67,30 | 67,40 | 66,48 | 67,28 | 0,34% | - |
| 20.11.2024 | 67,35 | 67,80 | 66,75 | 67,05 | -0,22% | 136.450,00 |
| 19.11.2024 | 67,50 | 67,90 | 65,60 | 67,20 | -0,37% | 180.826,00 |
| 18.11.2024 | 67,30 | 67,90 | 67,15 | 67,45 | -0,07% | 125.427,00 |
| 15.11.2024 | 66,95 | 68,05 | 66,95 | 67,50 | 0,45% | 116.438,00 |
| 14.11.2024 | 65,95 | 67,55 | 65,90 | 67,20 | 1,97% | 136.130,00 |
| 13.11.2024 | 66,30 | 66,95 | 65,40 | 65,90 | -0,75% | 146.789,00 |
| 12.11.2024 | 67,50 | 67,55 | 66,40 | 66,40 | -3,14% | 180.935,00 |
| 11.11.2024 | 68,00 | 68,55 | 67,85 | 68,55 | 1,63% | 119.808,00 |
| 08.11.2024 | 67,75 | 68,10 | 67,30 | 67,45 | -0,22% | 187.302,00 |
| 07.11.2024 | 65,85 | 68,00 | 65,85 | 67,60 | 2,66% | 191.614,00 |
| 06.11.2024 | 67,70 | 68,50 | 65,85 | 65,85 | -1,94% | 168.239,00 |
| 05.11.2024 | 66,45 | 67,40 | 66,35 | 67,15 | 1,21% | 118.482,00 |
| 04.11.2024 | 66,60 | 67,05 | 66,30 | 66,35 | -1,48% | 149.824,00 |
| 01.11.2024 | 66,55 | 68,00 | 66,55 | 67,35 | 1,28% | 129.435,00 |
| 31.10.2024 | 68,00 | 68,30 | 66,50 | 66,50 | -3,55% | 218.274,00 |
| 30.10.2024 | 68,70 | 69,60 | 66,60 | 68,95 | -2,48% | 301.103,00 |
| 29.10.2024 | 70,60 | 71,15 | 70,35 | 70,70 | 0,50% | 190.588,00 |
| 28.10.2024 | 69,10 | 70,35 | 68,75 | 70,35 | 2,48% | 133.047,00 |
| 25.10.2024 | 68,90 | 69,15 | 68,55 | 68,65 | -0,36% | 90.261,00 |
| 24.10.2024 | 69,00 | 69,35 | 68,70 | 68,90 | 0,00% | 101.808,00 |
| 23.10.2024 | 69,10 | 69,50 | 68,65 | 68,90 | -0,72% | 129.131,00 |
| 22.10.2024 | 69,60 | 70,15 | 69,30 | 69,40 | -0,79% | 143.162,00 |
| 21.10.2024 | 70,50 | 71,00 | 69,60 | 69,95 | -1,06% | 118.231,00 |
| 18.10.2024 | 70,35 | 70,75 | 70,00 | 70,70 | 0,50% | 89.327,00 |
| 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 |