74,100€
4,44%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,25 | 74,25 | 74,10 | 74,10 | 4,44% | 43,00 |
| 04.06.2025 | 70,95 | 70,95 | 70,95 | 70,95 | -3,07% | - |
| 03.06.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 0,83% | 14,00 |
| 02.06.2025 | 72,25 | 72,60 | 71,95 | 72,60 | -1,76% | 47,00 |
| 30.05.2025 | 72,30 | 73,90 | 72,30 | 73,90 | -0,34% | 5,00 |
| 29.05.2025 | 73,10 | 74,15 | 72,95 | 74,15 | 4,44% | 24,00 |
| 28.05.2025 | 73,50 | 73,50 | 71,00 | 71,00 | -0,91% | 10,00 |
| 27.05.2025 | 73,95 | 73,95 | 71,65 | 71,65 | -4,21% | 10,00 |
| 26.05.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,88% | - |
| 23.05.2025 | 73,25 | 74,15 | 72,05 | 74,15 | 1,44% | 194,00 |
| 22.05.2025 | 72,95 | 73,10 | 72,85 | 73,10 | -1,08% | 140,00 |
| 21.05.2025 | 73,90 | 73,90 | 73,90 | 73,90 | -1,66% | - |
| 20.05.2025 | 75,15 | 75,15 | 75,15 | 75,15 | 1,14% | - |
| 19.05.2025 | 72,70 | 74,30 | 72,70 | 74,30 | -0,34% | 11,00 |
| 16.05.2025 | 74,55 | 74,55 | 74,55 | 74,55 | 2,47% | - |
| 15.05.2025 | 73,35 | 73,35 | 72,75 | 72,75 | 0,97% | 190,00 |
| 14.05.2025 | 75,20 | 75,20 | 72,05 | 72,05 | -0,48% | 21,00 |
| 13.05.2025 | 74,10 | 74,40 | 72,40 | 72,40 | -2,88% | 41,00 |
| 12.05.2025 | 74,05 | 74,55 | 74,05 | 74,55 | 0,07% | 117,00 |
| 09.05.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 2,55% | - |
| 08.05.2025 | 72,80 | 72,80 | 72,65 | 72,65 | 1,04% | 200,00 |
| 07.05.2025 | 72,15 | 72,15 | 71,65 | 71,90 | 1,48% | 166,00 |
| 06.05.2025 | 70,85 | 70,85 | 70,85 | 70,85 | -1,87% | - |
| 05.05.2025 | 71,65 | 72,20 | 71,65 | 72,20 | 0,77% | 13,00 |
| 02.05.2025 | 70,35 | 72,65 | 70,35 | 71,65 | 3,62% | 1.426,00 |
| 30.04.2025 | 69,15 | 69,15 | 69,15 | 69,15 | 0,29% | 72,00 |
| 29.04.2025 | 68,85 | 68,95 | 68,80 | 68,95 | -0,72% | 84,00 |
| 28.04.2025 | 69,45 | 69,45 | 69,20 | 69,45 | 0,36% | 17,00 |
| 25.04.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 3,28% | - |
| 24.04.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,15% | 31,00 |
| 23.04.2025 | 67,00 | 67,30 | 67,00 | 67,10 | 2,21% | 73,00 |
| 22.04.2025 | 64,60 | 65,65 | 64,60 | 65,65 | 1,39% | 3,00 |
| 17.04.2025 | 64,25 | 64,85 | 64,25 | 64,75 | 0,31% | 34,00 |
| 15.04.2025 | 64,40 | 64,55 | 64,40 | 64,55 | 1,18% | 36,00 |
| 14.04.2025 | 63,25 | 63,80 | 63,25 | 63,80 | 1,35% | 434,00 |
| 10.04.2025 | 63,15 | 63,15 | 62,95 | 62,95 | 9,67% | 111,00 |
| 09.04.2025 | 58,40 | 59,00 | 57,40 | 57,40 | -6,06% | 225,00 |
| 08.04.2025 | 58,80 | 61,10 | 58,25 | 61,10 | 4,71% | 1.632,00 |
| 07.04.2025 | 56,25 | 58,60 | 56,25 | 58,35 | -6,71% | 1.840,00 |
| 04.04.2025 | 62,05 | 62,55 | 62,05 | 62,55 | -7,40% | 13,00 |
| 03.04.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -0,37% | 150,00 |
| 02.04.2025 | 67,70 | 67,95 | 67,45 | 67,80 | -7,38% | 259,00 |
| 01.04.2025 | 72,60 | 73,20 | 72,60 | 73,20 | 1,95% | 1,00 |
| 31.03.2025 | 72,65 | 72,65 | 71,80 | 71,80 | -2,78% | 378,00 |
| 28.03.2025 | 73,85 | 73,85 | 73,85 | 73,85 | -1,20% | - |
| 27.03.2025 | 74,85 | 74,85 | 74,75 | 74,75 | -0,53% | 66,00 |
| 26.03.2025 | 75,15 | 75,15 | 75,15 | 75,15 | -0,79% | - |
| 25.03.2025 | 75,90 | 75,90 | 75,75 | 75,75 | 1,34% | 200,00 |
| 24.03.2025 | 75,05 | 75,05 | 74,75 | 74,75 | 0,74% | 1,00 |
| 21.03.2025 | 74,10 | 74,60 | 74,10 | 74,20 | -0,67% | 7,00 |
| 20.03.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 0,34% | 4,00 |
| 19.03.2025 | 74,00 | 74,45 | 74,00 | 74,45 | 0,88% | 278,00 |
| 18.03.2025 | 73,45 | 73,80 | 73,25 | 73,80 | 1,44% | 47,00 |
| 17.03.2025 | 72,30 | 72,75 | 71,85 | 72,75 | 0,62% | 46,00 |
| 14.03.2025 | 69,75 | 72,30 | 69,75 | 72,30 | 3,29% | 23,00 |
| 12.03.2025 | 70,60 | 70,60 | 70,00 | 70,00 | -0,85% | 56,00 |
| 10.03.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,91% | - |
| 07.03.2025 | 71,40 | 71,40 | 71,25 | 71,25 | -1,11% | 12,00 |
| 06.03.2025 | 70,95 | 72,05 | 70,95 | 72,05 | 5,03% | 62,00 |
| 28.02.2025 | 68,45 | 68,60 | 68,45 | 68,60 | -0,15% | 250,00 |
| 27.02.2025 | 69,30 | 69,30 | 68,70 | 68,70 | -0,43% | 300,00 |
| 26.02.2025 | 69,10 | 69,10 | 69,00 | 69,00 | -0,14% | 23,00 |
| 25.02.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 0,44% | 220,00 |
| 24.02.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | 5,00 |
| 21.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 1,02% | - |
| 20.02.2025 | 69,05 | 69,05 | 68,30 | 68,30 | -1,51% | 55,00 |
| 19.02.2025 | 70,10 | 70,10 | 69,25 | 69,35 | -1,35% | 375,00 |
| 18.02.2025 | 69,85 | 70,30 | 69,85 | 70,30 | 1,15% | 700,00 |
| 17.02.2025 | 69,05 | 69,50 | 69,05 | 69,50 | 1,53% | 127,00 |
| 14.02.2025 | 68,75 | 68,75 | 68,45 | 68,45 | -1,58% | 43,00 |
| 13.02.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -0,07% | - |
| 12.02.2025 | 69,25 | 69,65 | 69,20 | 69,60 | 1,02% | 246,00 |
| 11.02.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 0,15% | - |
| 10.02.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,88% | - |
| 06.02.2025 | 67,95 | 68,20 | 67,95 | 68,20 | 1,41% | 50,00 |
| 05.02.2025 | 66,95 | 67,25 | 66,95 | 67,25 | -0,22% | 257,00 |
| 04.02.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,90% | 2,00 |
| 03.02.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,60% | 26,00 |
| 29.01.2025 | 66,45 | 66,45 | 66,40 | 66,40 | -0,45% | 51,00 |
| 28.01.2025 | 66,40 | 66,70 | 66,40 | 66,70 | 0,08% | 70,00 |
| 27.01.2025 | 66,60 | 66,65 | 66,60 | 66,65 | 1,21% | 52,00 |
| 24.01.2025 | 65,65 | 65,85 | 65,65 | 65,85 | -0,45% | 141,00 |
| 23.01.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 0,46% | - |
| 22.01.2025 | 65,85 | 65,85 | 65,85 | 65,85 | 0,46% | - |
| 21.01.2025 | 65,80 | 65,80 | 65,40 | 65,55 | -0,53% | 1.150,00 |
| 20.01.2025 | 65,80 | 65,90 | 65,80 | 65,90 | 0,92% | 65,00 |
| 16.01.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 1,01% | - |
| 15.01.2025 | 64,10 | 64,65 | 64,10 | 64,65 | 2,21% | 54,00 |
| 14.01.2025 | 63,25 | 63,25 | 63,25 | 63,25 | 3,18% | 3,00 |
| 13.01.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,33% | 100,00 |
| 10.01.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,49% | - |
| 09.01.2025 | 61,50 | 61,50 | 61,20 | 61,20 | -3,09% | 25,00 |
| 07.01.2025 | 63,90 | 63,90 | 63,15 | 63,15 | -1,17% | 6,00 |
| 06.01.2025 | 64,20 | 64,20 | 63,90 | 63,90 | -1,08% | 100,00 |
| 02.01.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,65% | - |
| 30.12.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,70% | - |
| 27.12.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,55% | - |
| 23.12.2024 | 63,65 | 63,65 | 63,65 | 63,65 | -0,08% | - |
| 20.12.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,08% | - |
| 19.12.2024 | 63,05 | 63,75 | 63,05 | 63,75 | -0,47% | 14,00 |