73,125€
-2,76%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 75,00 | 75,00 | 71,85 | 72,80 | -3,19% | 8,00 |
| 06.03.2026 | 75,70 | 76,50 | 73,95 | 75,20 | -0,73% | 8,00 |
| 05.03.2026 | 77,83 | 77,83 | 75,10 | 75,75 | -2,92% | 132,00 |
| 04.03.2026 | 77,93 | 78,28 | 76,45 | 78,03 | 1,83% | 52,00 |
| 03.03.2026 | 80,18 | 80,18 | 76,03 | 76,63 | -4,67% | 106,00 |
| 02.03.2026 | 80,43 | 80,48 | 78,10 | 80,38 | -0,40% | 1,00 |
| 27.02.2026 | 81,93 | 82,05 | 80,60 | 80,70 | -1,50% | 1,00 |
| 26.02.2026 | 80,30 | 82,18 | 79,63 | 81,93 | 2,37% | 21,00 |
| 25.02.2026 | 79,13 | 80,08 | 79,08 | 80,03 | 1,17% | 8,00 |
| 24.02.2026 | 79,08 | 79,35 | 78,20 | 79,10 | -0,06% | - |
| 23.02.2026 | 79,38 | 80,08 | 78,83 | 79,15 | -0,16% | - |
| 20.02.2026 | 77,93 | 79,43 | 77,85 | 79,28 | 1,90% | 125,00 |
| 19.02.2026 | 78,48 | 78,93 | 77,35 | 77,80 | -0,58% | 1,00 |
| 18.02.2026 | 77,60 | 78,38 | 76,75 | 78,25 | 2,39% | 2,00 |
| 17.02.2026 | 76,08 | 76,48 | 75,60 | 76,43 | 0,46% | 1,00 |
| 16.02.2026 | 75,93 | 76,80 | 75,88 | 76,08 | 0,23% | 191,00 |
| 13.02.2026 | 76,53 | 76,78 | 75,25 | 75,90 | -1,24% | 6,00 |
| 12.02.2026 | 77,83 | 78,95 | 76,23 | 76,85 | -0,90% | 2,00 |
| 11.02.2026 | 79,20 | 79,25 | 77,23 | 77,55 | -2,24% | 39,00 |
| 10.02.2026 | 78,95 | 79,95 | 78,83 | 79,33 | 0,32% | 162,00 |
| 09.02.2026 | 79,10 | 80,40 | 78,25 | 79,08 | -0,78% | 823,00 |
| 06.02.2026 | 79,23 | 79,70 | 77,68 | 79,70 | 0,69% | 172,00 |
| 05.02.2026 | 81,03 | 82,15 | 78,90 | 79,15 | -1,74% | 8,00 |
| 04.02.2026 | 79,00 | 81,60 | 79,00 | 80,55 | 2,12% | - |
| 03.02.2026 | 77,70 | 82,23 | 76,80 | 78,88 | 1,77% | 433,00 |
| 02.02.2026 | 74,40 | 78,03 | 73,85 | 77,50 | 3,75% | 25,00 |
| 30.01.2026 | 75,40 | 75,45 | 74,63 | 74,70 | -0,47% | - |
| 29.01.2026 | 74,08 | 75,40 | 73,98 | 75,05 | 1,28% | 1.601,00 |
| 28.01.2026 | 75,05 | 75,68 | 73,83 | 74,10 | -1,00% | 803,00 |
| 27.01.2026 | 74,78 | 75,23 | 74,48 | 74,85 | 0,34% | - |
| 26.01.2026 | 73,98 | 74,90 | 73,93 | 74,60 | 0,47% | 3,00 |
| 23.01.2026 | 74,63 | 74,68 | 73,83 | 74,25 | 0,07% | 5,00 |
| 22.01.2026 | 73,58 | 74,50 | 73,33 | 74,20 | 0,54% | - |
| 21.01.2026 | 73,00 | 73,85 | 72,20 | 73,80 | 1,30% | 50,00 |
| 20.01.2026 | 74,30 | 74,30 | 72,75 | 72,85 | -1,95% | - |
| 19.01.2026 | 75,15 | 75,15 | 73,33 | 74,30 | -1,13% | 15,00 |
| 16.01.2026 | 74,58 | 75,38 | 74,48 | 75,15 | 0,60% | 3,00 |
| 15.01.2026 | 73,60 | 74,83 | 73,60 | 74,70 | 1,70% | 236,00 |
| 14.01.2026 | 73,30 | 73,58 | 72,95 | 73,45 | -0,03% | 465,00 |
| 13.01.2026 | 74,60 | 74,75 | 73,10 | 73,48 | -1,34% | - |
| 12.01.2026 | 74,63 | 74,70 | 72,80 | 74,48 | -0,23% | 25,00 |
| 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 |