83,850€
-0,30%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 84,28 | 84,73 | 83,65 | 83,70 | -0,48% | - |
| 28.05.2026 | 85,05 | 85,30 | 83,65 | 84,10 | -1,35% | 182.596,00 |
| 27.05.2026 | 86,25 | 86,55 | 85,25 | 85,25 | -0,99% | 118.643,00 |
| 26.05.2026 | 87,00 | 87,30 | 85,90 | 86,10 | -1,03% | 162.144,00 |
| 25.05.2026 | 86,75 | 87,45 | 86,70 | 87,00 | 1,52% | 61.339,00 |
| 22.05.2026 | 86,25 | 86,50 | 85,60 | 85,70 | -0,12% | 129.301,00 |
| 21.05.2026 | 86,00 | 86,80 | 85,75 | 85,80 | -0,29% | 118.519,00 |
| 20.05.2026 | 84,70 | 86,65 | 84,25 | 86,05 | 1,35% | 110.140,00 |
| 19.05.2026 | 84,75 | 85,90 | 84,45 | 84,90 | 0,41% | 156.926,00 |
| 18.05.2026 | 84,40 | 85,00 | 83,90 | 84,55 | -0,35% | 151.678,00 |
| 15.05.2026 | 85,35 | 85,95 | 84,85 | 84,85 | -1,16% | 129.712,00 |
| 14.05.2026 | 86,05 | 86,45 | 85,55 | 85,85 | 1,06% | 137.119,00 |
| 13.05.2026 | 85,20 | 85,60 | 84,40 | 84,95 | 0,59% | 122.319,00 |
| 12.05.2026 | 85,15 | 85,85 | 84,30 | 84,45 | -1,46% | 118.978,00 |
| 11.05.2026 | 85,20 | 86,25 | 85,00 | 85,70 | 1,30% | 150.169,00 |
| 08.05.2026 | 84,20 | 84,60 | 83,75 | 84,60 | 0,00% | 120.621,00 |
| 07.05.2026 | 84,60 | 85,40 | 84,40 | 84,60 | 0,77% | 141.600,00 |
| 06.05.2026 | 82,80 | 84,60 | 82,35 | 83,95 | 0,72% | 165.707,00 |
| 05.05.2026 | 82,05 | 83,35 | 82,00 | 83,35 | 1,77% | 134.291,00 |
| 04.05.2026 | 82,20 | 83,10 | 81,25 | 81,90 | -0,36% | 142.364,00 |
| 30.04.2026 | 80,50 | 82,50 | 79,95 | 82,20 | 1,29% | 263.922,00 |
| 29.04.2026 | 77,00 | 81,20 | 76,90 | 81,15 | 6,85% | 406.528,00 |
| 28.04.2026 | 76,65 | 77,00 | 75,90 | 75,95 | -0,78% | 143.921,00 |
| 27.04.2026 | 76,70 | 77,10 | 76,25 | 76,55 | 0,13% | 93.220,00 |
| 24.04.2026 | 76,85 | 76,90 | 75,90 | 76,45 | -1,04% | 96.144,00 |
| 23.04.2026 | 77,10 | 77,70 | 76,60 | 77,25 | 0,00% | 122.261,00 |
| 22.04.2026 | 77,80 | 78,20 | 77,25 | 77,25 | -0,77% | 101.394,00 |
| 21.04.2026 | 77,80 | 78,60 | 77,45 | 77,85 | 0,13% | 96.153,00 |
| 20.04.2026 | 78,00 | 78,20 | 77,30 | 77,75 | -1,64% | 110.606,00 |
| 17.04.2026 | 76,85 | 79,35 | 76,75 | 79,05 | 2,80% | 127.922,00 |
| 16.04.2026 | 77,80 | 77,95 | 76,55 | 76,90 | -0,77% | 109.512,00 |
| 15.04.2026 | 77,60 | 78,10 | 77,35 | 77,50 | -0,13% | 101.012,00 |
| 14.04.2026 | 76,20 | 77,65 | 76,05 | 77,60 | 2,58% | 166.905,00 |
| 13.04.2026 | 74,80 | 75,85 | 74,40 | 75,65 | 0,20% | 160.505,00 |
| 10.04.2026 | 75,15 | 76,65 | 75,00 | 75,50 | -0,26% | 145.862,00 |
| 09.04.2026 | 75,45 | 75,70 | 74,80 | 75,70 | 0,60% | 118.729,00 |
| 08.04.2026 | 75,25 | 76,80 | 75,00 | 75,25 | 4,22% | 206.348,00 |
| 07.04.2026 | 74,20 | 74,80 | 72,10 | 72,20 | -2,56% | 183.008,00 |
| 02.04.2026 | 74,80 | 75,00 | 73,60 | 74,10 | -2,31% | 163.581,00 |
| 01.04.2026 | 75,55 | 76,45 | 75,20 | 75,85 | 3,41% | 167.416,00 |
| 31.03.2026 | 73,20 | 73,80 | 72,70 | 73,35 | 0,41% | 222.465,00 |
| 30.03.2026 | 72,65 | 73,35 | 72,20 | 73,05 | 0,55% | 137.318,00 |
| 27.03.2026 | 72,80 | 73,25 | 71,85 | 72,65 | 0,07% | 130.820,00 |
| 26.03.2026 | 72,50 | 73,15 | 72,30 | 72,60 | -0,89% | 125.176,00 |
| 25.03.2026 | 72,60 | 73,95 | 72,60 | 73,25 | 2,09% | 149.755,00 |
| 24.03.2026 | 72,00 | 72,40 | 71,25 | 71,75 | -0,49% | 223.337,00 |
| 23.03.2026 | 70,40 | 73,60 | 69,35 | 72,10 | 0,70% | 187.368,00 |
| 20.03.2026 | 73,50 | 73,80 | 71,45 | 71,60 | -1,92% | 311.822,00 |
| 19.03.2026 | 73,65 | 74,05 | 72,90 | 73,00 | -2,08% | 127.962,00 |
| 18.03.2026 | 75,10 | 75,70 | 73,90 | 74,55 | 0,34% | 141.532,00 |
| 17.03.2026 | 74,00 | 75,15 | 73,85 | 74,30 | 0,20% | 107.374,00 |
| 16.03.2026 | 73,90 | 74,65 | 73,50 | 74,15 | 0,07% | 108.822,00 |
| 13.03.2026 | 73,60 | 74,70 | 72,90 | 74,10 | -0,20% | 150.609,00 |
| 12.03.2026 | 74,50 | 75,00 | 73,60 | 74,25 | -1,00% | 150.423,00 |
| 11.03.2026 | 75,55 | 75,95 | 74,90 | 75,00 | -1,19% | 127.741,00 |
| 10.03.2026 | 75,45 | 76,95 | 75,45 | 75,90 | 2,43% | 173.365,00 |
| 09.03.2026 | 72,80 | 74,10 | 72,20 | 74,10 | -1,07% | 155.072,00 |
| 06.03.2026 | 76,00 | 76,50 | 73,95 | 74,90 | -0,93% | 165.128,00 |
| 05.03.2026 | 77,40 | 77,60 | 75,40 | 75,60 | -2,83% | 206.462,00 |
| 04.03.2026 | 77,00 | 78,25 | 76,45 | 77,80 | 0,78% | 147.923,00 |
| 03.03.2026 | 78,95 | 78,95 | 76,00 | 77,20 | -3,32% | 179.816,00 |
| 02.03.2026 | 79,00 | 80,25 | 78,00 | 79,85 | -1,48% | 169.891,00 |
| 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 | 0,27% | 152.997,00 |
| 28.01.2026 | 74,85 | 74,85 | 73,80 | 74,65 | -0,33% | 146.193,00 |
| 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 |