74,650€
4,08%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 71,88 | 74,68 | 71,83 | 74,65 | 4,08% | 409,00 |
| 08.01.2026 | 71,53 | 71,75 | 70,75 | 71,73 | 0,00% | 25,00 |
| 07.01.2026 | 72,08 | 72,63 | 71,40 | 71,73 | -0,59% | 3,00 |
| 06.01.2026 | 72,40 | 73,08 | 71,55 | 72,15 | -0,28% | - |
| 05.01.2026 | 71,28 | 72,48 | 70,43 | 72,35 | 1,54% | 1,00 |
| 02.01.2026 | 70,80 | 71,65 | 70,55 | 71,25 | 1,53% | - |
| 30.12.2025 | 70,20 | 70,23 | 70,13 | 70,18 | -0,11% | - |
| 29.12.2025 | 70,05 | 70,73 | 69,90 | 70,25 | 0,46% | - |
| 23.12.2025 | 69,55 | 70,15 | 69,40 | 69,93 | 0,32% | - |
| 22.12.2025 | 69,00 | 69,75 | 68,90 | 69,70 | 0,36% | - |
| 19.12.2025 | 69,25 | 69,65 | 68,95 | 69,45 | -0,11% | - |
| 18.12.2025 | 68,25 | 69,58 | 68,13 | 69,53 | 1,57% | 2,00 |
| 17.12.2025 | 68,33 | 68,55 | 67,83 | 68,45 | 0,22% | 4,00 |
| 16.12.2025 | 67,75 | 68,65 | 67,58 | 68,30 | 0,85% | - |
| 15.12.2025 | 67,13 | 68,00 | 67,00 | 67,73 | 1,16% | 2,00 |
| 12.12.2025 | 67,50 | 68,03 | 66,60 | 66,95 | -0,22% | - |
| 11.12.2025 | 67,45 | 67,73 | 66,75 | 67,10 | -0,56% | - |
| 10.12.2025 | 67,65 | 67,90 | 66,85 | 67,48 | -0,37% | - |
| 09.12.2025 | 68,23 | 68,65 | 67,65 | 67,73 | -0,77% | - |
| 08.12.2025 | 68,10 | 68,55 | 67,75 | 68,25 | 0,18% | - |
| 05.12.2025 | 68,58 | 68,85 | 67,90 | 68,13 | -0,66% | - |
| 04.12.2025 | 68,45 | 68,75 | 67,75 | 68,58 | 0,22% | - |
| 03.12.2025 | 68,90 | 69,18 | 67,63 | 68,43 | -0,73% | - |
| 02.12.2025 | 68,53 | 69,30 | 68,25 | 68,93 | 0,36% | 1,00 |
| 01.12.2025 | 68,80 | 68,90 | 67,95 | 68,68 | -0,29% | - |
| 28.11.2025 | 69,00 | 69,18 | 68,55 | 68,88 | -0,18% | - |
| 27.11.2025 | 68,05 | 69,03 | 67,93 | 69,00 | 0,88% | 240,00 |
| 26.11.2025 | 68,13 | 68,60 | 67,45 | 68,40 | 0,63% | - |
| 25.11.2025 | 67,25 | 68,10 | 66,45 | 67,98 | 1,04% | 4,00 |
| 24.11.2025 | 66,63 | 67,50 | 66,63 | 67,28 | 1,36% | 2,00 |
| 21.11.2025 | 64,85 | 66,43 | 64,83 | 66,38 | 1,92% | 50,00 |
| 20.11.2025 | 65,20 | 66,10 | 64,93 | 65,13 | 0,00% | - |
| 19.11.2025 | 64,15 | 65,13 | 63,40 | 65,13 | 1,24% | 23,00 |
| 18.11.2025 | 66,05 | 66,28 | 63,65 | 64,33 | -2,69% | - |
| 17.11.2025 | 66,55 | 67,28 | 66,08 | 66,10 | -0,68% | - |
| 14.11.2025 | 67,05 | 67,18 | 65,75 | 66,55 | -0,75% | 1,00 |
| 13.11.2025 | 67,65 | 68,03 | 66,88 | 67,05 | -0,78% | 43,00 |
| 12.11.2025 | 67,65 | 67,93 | 66,85 | 67,58 | -0,11% | - |
| 11.11.2025 | 67,48 | 67,78 | 66,80 | 67,65 | 0,26% | 300,00 |
| 10.11.2025 | 67,25 | 67,78 | 66,75 | 67,48 | 0,78% | 22,00 |
| 07.11.2025 | 66,50 | 67,63 | 66,48 | 66,95 | 0,34% | 125,00 |
| 06.11.2025 | 63,98 | 67,35 | 63,45 | 66,73 | 4,75% | 60,00 |
| 05.11.2025 | 64,13 | 64,65 | 62,70 | 63,70 | -0,70% | 89,00 |
| 04.11.2025 | 64,53 | 64,53 | 63,70 | 64,15 | -0,62% | - |
| 03.11.2025 | 64,10 | 64,93 | 63,85 | 64,55 | 0,55% | - |
| 31.10.2025 | 64,38 | 64,93 | 64,13 | 64,20 | -0,35% | - |
| 30.10.2025 | 63,63 | 64,83 | 63,30 | 64,43 | 1,30% | 1,00 |
| 29.10.2025 | 62,83 | 64,08 | 62,15 | 63,60 | 1,11% | 38,00 |
| 28.10.2025 | 67,03 | 69,05 | 61,23 | 62,90 | -6,12% | 365,00 |
| 27.10.2025 | 66,20 | 67,83 | 65,95 | 67,00 | 1,06% | - |
| 24.10.2025 | 65,88 | 66,38 | 64,95 | 66,30 | 0,49% | - |
| 23.10.2025 | 66,23 | 66,48 | 65,55 | 65,98 | 0,04% | - |
| 22.10.2025 | 66,05 | 66,18 | 65,23 | 65,95 | -0,26% | 50,00 |
| 21.10.2025 | 66,18 | 66,48 | 65,68 | 66,13 | -0,08% | 2,00 |
| 20.10.2025 | 66,30 | 66,53 | 65,08 | 66,18 | -0,30% | 2,00 |
| 17.10.2025 | 66,80 | 66,80 | 64,75 | 66,38 | -0,49% | 75,00 |
| 16.10.2025 | 66,90 | 67,38 | 66,35 | 66,70 | -0,26% | - |
| 15.10.2025 | 67,95 | 68,40 | 66,48 | 66,88 | -1,51% | 4,00 |
| 14.10.2025 | 67,38 | 68,15 | 66,30 | 67,90 | 0,59% | 11,00 |
| 13.10.2025 | 67,05 | 68,23 | 67,05 | 67,50 | 1,09% | - |
| 10.10.2025 | 68,20 | 68,80 | 66,75 | 66,78 | -2,38% | 1,00 |
| 09.10.2025 | 67,48 | 69,23 | 67,43 | 68,40 | 0,18% | 1,00 |
| 08.10.2025 | 67,90 | 68,93 | 67,80 | 68,28 | 0,40% | 31,00 |
| 07.10.2025 | 68,18 | 68,33 | 66,43 | 68,00 | -0,26% | 2,00 |
| 06.10.2025 | 69,68 | 69,83 | 66,58 | 68,18 | -2,19% | 108,00 |
| 03.10.2025 | 68,85 | 69,75 | 68,78 | 69,70 | 1,27% | 2,00 |
| 02.10.2025 | 68,40 | 68,83 | 68,18 | 68,83 | 0,29% | 36,00 |
| 01.10.2025 | 67,48 | 68,65 | 67,00 | 68,63 | 1,63% | 22,00 |
| 30.09.2025 | 67,13 | 67,58 | 67,03 | 67,53 | 0,37% | 6,00 |
| 29.09.2025 | 66,95 | 67,53 | 66,63 | 67,28 | 1,09% | - |
| 26.09.2025 | 65,65 | 66,60 | 65,50 | 66,55 | 1,41% | 6,00 |
| 25.09.2025 | 66,05 | 66,13 | 64,90 | 65,63 | -0,68% | 213,00 |
| 24.09.2025 | 66,73 | 66,95 | 65,90 | 66,08 | -0,71% | - |
| 23.09.2025 | 66,35 | 67,15 | 66,10 | 66,55 | 0,30% | 206,00 |
| 22.09.2025 | 65,93 | 68,15 | 65,58 | 66,35 | 0,64% | - |
| 19.09.2025 | 64,98 | 66,13 | 64,98 | 65,93 | 1,35% | 71,00 |
| 18.09.2025 | 63,68 | 65,10 | 63,63 | 65,05 | 2,32% | 67,00 |
| 17.09.2025 | 63,18 | 63,83 | 63,10 | 63,58 | 0,63% | 1,00 |
| 16.09.2025 | 64,25 | 64,53 | 62,98 | 63,18 | -1,56% | 202,00 |
| 15.09.2025 | 63,75 | 64,68 | 63,73 | 64,18 | 0,67% | - |
| 12.09.2025 | 64,13 | 64,40 | 63,60 | 63,75 | -0,12% | 3.000,00 |
| 11.09.2025 | 63,58 | 63,93 | 63,53 | 63,83 | 0,27% | - |
| 10.09.2025 | 63,18 | 64,18 | 63,15 | 63,65 | 0,55% | - |
| 09.09.2025 | 62,83 | 63,40 | 62,70 | 63,30 | 0,84% | 66,00 |
| 08.09.2025 | 62,63 | 62,93 | 62,25 | 62,78 | 0,20% | 83,00 |
| 05.09.2025 | 62,63 | 63,48 | 62,30 | 62,65 | 0,04% | - |
| 04.09.2025 | 62,50 | 62,95 | 62,08 | 62,63 | 0,24% | 65,00 |
| 03.09.2025 | 62,13 | 62,48 | 61,03 | 62,48 | 0,44% | 1,00 |
| 02.09.2025 | 62,93 | 63,05 | 61,38 | 62,20 | -1,15% | 671,00 |
| 01.09.2025 | 63,23 | 63,45 | 62,33 | 62,93 | -0,55% | 4,00 |
| 29.08.2025 | 63,55 | 63,60 | 62,95 | 63,28 | -0,63% | 175,00 |
| 28.08.2025 | 63,78 | 64,25 | 63,18 | 63,68 | -0,16% | - |
| 27.08.2025 | 64,28 | 64,45 | 63,30 | 63,78 | -0,78% | 594,00 |
| 26.08.2025 | 65,60 | 65,73 | 63,03 | 64,28 | -1,98% | 180,00 |
| 25.08.2025 | 66,35 | 66,95 | 65,55 | 65,58 | -1,21% | - |
| 22.08.2025 | 65,60 | 66,50 | 65,33 | 66,38 | 1,14% | 2,00 |
| 21.08.2025 | 66,00 | 66,03 | 65,38 | 65,63 | -0,61% | - |
| 20.08.2025 | 65,40 | 66,38 | 65,15 | 66,03 | 0,92% | 67,00 |
| 19.08.2025 | 65,20 | 65,98 | 65,05 | 65,43 | 0,38% | 7,00 |
| 18.08.2025 | 65,30 | 65,53 | 64,80 | 65,18 | -0,23% | 470,00 |