69,075€
2,26%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2024 | 64,05 | 64,05 | 64,05 | 64,05 | -0,93% | - |
| 17.12.2024 | 64,20 | 64,65 | 64,20 | 64,65 | 0,00% | 29,00 |
| 13.12.2024 | 64,65 | 64,65 | 64,65 | 64,65 | -1,07% | - |
| 12.12.2024 | 65,65 | 65,65 | 65,35 | 65,35 | 0,31% | 146,00 |
| 11.12.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -0,46% | - |
| 10.12.2024 | 65,45 | 65,45 | 65,45 | 65,45 | 1,08% | 146,00 |
| 06.12.2024 | 64,75 | 64,75 | 64,75 | 64,75 | 1,73% | - |
| 05.12.2024 | 62,25 | 63,65 | 62,10 | 63,65 | 4,17% | 284,00 |
| 04.12.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 0,49% | - |
| 03.12.2024 | 60,80 | 60,85 | 60,80 | 60,80 | -1,14% | 13,00 |
| 29.11.2024 | 60,30 | 61,50 | 60,30 | 61,50 | 2,24% | 390,00 |
| 28.11.2024 | 60,15 | 60,15 | 60,15 | 60,15 | -6,16% | - |
| 25.11.2024 | 64,65 | 64,65 | 63,55 | 64,10 | -4,75% | 646,00 |
| 20.11.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 0,07% | - |
| 18.11.2024 | 67,35 | 67,35 | 67,15 | 67,25 | -0,37% | 201,00 |
| 15.11.2024 | 67,60 | 67,60 | 67,50 | 67,50 | 0,75% | 2,00 |
| 14.11.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -2,26% | - |
| 11.11.2024 | 68,10 | 68,55 | 68,10 | 68,55 | 1,78% | 75,00 |
| 08.11.2024 | 67,35 | 67,35 | 67,35 | 67,35 | -0,52% | 80,00 |
| 07.11.2024 | 67,70 | 67,70 | 67,70 | 67,70 | 0,00% | 10,00 |
| 06.11.2024 | 67,70 | 67,70 | 67,70 | 67,70 | 0,30% | 7,00 |
| 01.11.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -0,52% | 80,00 |
| 31.10.2024 | 67,85 | 67,85 | 67,85 | 67,85 | 1,57% | 1,00 |
| 30.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -2,69% | 49,00 |
| 25.10.2024 | 68,65 | 68,65 | 68,65 | 68,65 | 0,51% | - |
| 24.10.2024 | 69,00 | 69,00 | 68,30 | 68,30 | -0,94% | 6,00 |
| 23.10.2024 | 68,95 | 68,95 | 68,95 | 68,95 | -0,51% | - |
| 22.10.2024 | 69,85 | 69,85 | 69,30 | 69,30 | -1,70% | 34,00 |
| 21.10.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -0,42% | 100,00 |
| 17.10.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 2,02% | 7,00 |
| 16.10.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 1,17% | - |
| 15.10.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 1,55% | - |
| 14.10.2024 | 67,80 | 67,80 | 67,55 | 67,55 | 0,52% | 49,00 |
| 11.10.2024 | 67,10 | 67,30 | 67,10 | 67,20 | -0,22% | 357,00 |
| 10.10.2024 | 67,35 | 67,35 | 67,35 | 67,35 | -0,81% | - |
| 09.10.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,07% | - |
| 08.10.2024 | 67,85 | 67,85 | 67,85 | 67,85 | -1,09% | 10,00 |
| 07.10.2024 | 67,80 | 68,60 | 67,80 | 68,60 | 2,46% | 49,00 |
| 04.10.2024 | 66,70 | 66,95 | 66,70 | 66,95 | 0,98% | 103,00 |