62,950€
-1,56%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 63,95 | 64,10 | 61,00 | 62,90 | -1,64% | 650,00 |
| 10.04.2025 | 63,33 | 65,90 | 60,70 | 63,95 | 0,95% | - |
| 09.04.2025 | 58,25 | 63,78 | 57,15 | 63,35 | 8,52% | 16,00 |
| 08.04.2025 | 59,45 | 61,15 | 57,55 | 58,38 | -1,85% | 81,00 |
| 07.04.2025 | 61,13 | 61,25 | 56,38 | 59,48 | -4,30% | 19,00 |
| 04.04.2025 | 66,40 | 66,45 | 61,60 | 62,15 | -6,40% | 11,00 |
| 03.04.2025 | 67,00 | 67,50 | 66,20 | 66,40 | -2,06% | 6,00 |
| 02.04.2025 | 72,90 | 72,98 | 67,48 | 67,80 | -7,00% | 810,00 |
| 01.04.2025 | 72,50 | 73,55 | 72,20 | 72,90 | 0,55% | - |
| 31.03.2025 | 73,70 | 73,75 | 71,48 | 72,50 | -1,99% | 8,00 |
| 28.03.2025 | 74,23 | 75,00 | 73,53 | 73,98 | -1,37% | - |
| 27.03.2025 | 74,53 | 75,28 | 73,60 | 75,00 | 0,44% | - |
| 26.03.2025 | 75,65 | 75,85 | 74,33 | 74,68 | -1,22% | 2,00 |
| 25.03.2025 | 74,90 | 76,00 | 74,73 | 75,60 | 0,73% | 2,00 |
| 24.03.2025 | 74,68 | 75,60 | 74,40 | 75,05 | 0,50% | 1,00 |
| 21.03.2025 | 74,60 | 74,90 | 73,68 | 74,68 | 0,00% | - |
| 20.03.2025 | 74,25 | 74,80 | 73,55 | 74,68 | 0,50% | - |
| 19.03.2025 | 73,55 | 74,50 | 73,20 | 74,30 | 1,05% | 122,00 |
| 18.03.2025 | 73,10 | 73,80 | 72,85 | 73,53 | 0,58% | - |
| 17.03.2025 | 71,25 | 73,18 | 71,03 | 73,10 | 2,45% | 350,00 |
| 14.03.2025 | 69,35 | 73,10 | 69,25 | 71,35 | 3,26% | 11,00 |
| 13.03.2025 | 69,75 | 70,55 | 68,98 | 69,10 | -1,11% | 3,00 |
| 12.03.2025 | 69,70 | 70,85 | 69,40 | 69,88 | 0,61% | 2,00 |
| 11.03.2025 | 70,73 | 71,33 | 68,73 | 69,45 | -1,66% | - |
| 10.03.2025 | 72,03 | 72,03 | 69,80 | 70,63 | -1,94% | - |
| 07.03.2025 | 71,95 | 72,08 | 70,80 | 72,03 | -0,03% | - |
| 06.03.2025 | 70,80 | 72,23 | 70,40 | 72,05 | 1,77% | - |
| 05.03.2025 | 68,95 | 70,98 | 68,88 | 70,80 | 2,83% | - |
| 04.03.2025 | 69,13 | 69,45 | 67,85 | 68,85 | -0,36% | - |
| 03.03.2025 | 68,38 | 70,05 | 68,10 | 69,10 | 1,36% | 75,00 |
| 28.02.2025 | 68,78 | 68,93 | 67,95 | 68,18 | -1,20% | 100,00 |
| 27.02.2025 | 69,38 | 69,58 | 68,45 | 69,00 | -0,54% | - |
| 26.02.2025 | 68,95 | 69,60 | 68,95 | 69,38 | 0,76% | - |
| 25.02.2025 | 68,43 | 69,38 | 68,23 | 68,85 | 0,84% | - |
| 24.02.2025 | 69,03 | 69,08 | 67,78 | 68,28 | -0,36% | 2,00 |
| 21.02.2025 | 68,63 | 69,00 | 68,35 | 68,53 | -0,15% | - |
| 20.02.2025 | 69,00 | 69,45 | 68,18 | 68,63 | -0,51% | - |
| 19.02.2025 | 69,93 | 70,45 | 68,88 | 68,98 | -1,36% | - |
| 18.02.2025 | 69,55 | 70,05 | 69,10 | 69,93 | 0,54% | - |
| 17.02.2025 | 68,48 | 69,60 | 68,48 | 69,55 | 1,46% | - |
| 14.02.2025 | 68,95 | 69,28 | 68,48 | 68,55 | -0,58% | - |
| 13.02.2025 | 69,60 | 69,95 | 68,85 | 68,95 | -0,93% | 85,00 |
| 12.02.2025 | 69,13 | 69,75 | 69,03 | 69,60 | 0,76% | 6,00 |
| 11.02.2025 | 68,90 | 69,25 | 68,68 | 69,08 | 0,29% | 58,00 |
| 10.02.2025 | 67,78 | 68,98 | 67,58 | 68,88 | 1,96% | 3,00 |
| 07.02.2025 | 68,30 | 68,78 | 67,10 | 67,55 | -1,10% | 2,00 |
| 06.02.2025 | 67,60 | 68,58 | 67,35 | 68,30 | 1,04% | 3,00 |
| 05.02.2025 | 67,40 | 67,60 | 66,78 | 67,60 | 0,30% | 5,00 |
| 04.02.2025 | 67,05 | 68,78 | 66,40 | 67,40 | 0,52% | 4,00 |
| 03.02.2025 | 67,33 | 67,38 | 66,10 | 67,05 | -1,47% | 228,00 |
| 31.01.2025 | 68,60 | 68,80 | 67,88 | 68,05 | -0,87% | 200,00 |
| 30.01.2025 | 66,45 | 69,10 | 66,40 | 68,65 | 3,39% | 40,00 |
| 29.01.2025 | 66,65 | 67,03 | 66,25 | 66,40 | -0,30% | 52,00 |
| 28.01.2025 | 66,60 | 66,80 | 66,15 | 66,60 | -0,15% | 4,00 |
| 27.01.2025 | 65,55 | 66,70 | 65,10 | 66,70 | 1,14% | 113,00 |
| 24.01.2025 | 66,00 | 66,73 | 65,60 | 65,95 | 0,00% | 154,00 |
| 23.01.2025 | 65,65 | 66,30 | 65,10 | 65,95 | 0,38% | 7,00 |
| 22.01.2025 | 65,50 | 66,35 | 65,20 | 65,70 | 0,31% | 15,00 |
| 21.01.2025 | 66,05 | 66,13 | 65,15 | 65,50 | -0,91% | 3,00 |
| 20.01.2025 | 65,65 | 66,20 | 65,43 | 66,10 | 0,61% | 120,00 |
| 17.01.2025 | 65,25 | 66,05 | 65,20 | 65,70 | 0,69% | 40,00 |
| 16.01.2025 | 64,40 | 65,45 | 64,35 | 65,25 | 1,24% | 145,00 |
| 15.01.2025 | 63,15 | 64,65 | 63,15 | 64,45 | 2,06% | 17,00 |
| 14.01.2025 | 61,40 | 63,95 | 61,40 | 63,15 | 3,02% | - |
| 13.01.2025 | 61,80 | 62,18 | 60,88 | 61,30 | -0,81% | 2,00 |
| 10.01.2025 | 61,00 | 62,45 | 60,83 | 61,80 | 1,23% | - |
| 09.01.2025 | 62,28 | 62,28 | 61,00 | 61,05 | -2,01% | 2,00 |
| 08.01.2025 | 62,85 | 62,95 | 60,93 | 62,30 | -0,88% | 52,00 |
| 07.01.2025 | 63,55 | 64,08 | 62,85 | 62,85 | -1,10% | 14,00 |
| 06.01.2025 | 63,53 | 64,35 | 63,25 | 63,55 | 0,43% | 17,00 |
| 03.01.2025 | 64,10 | 64,43 | 62,75 | 63,28 | -1,36% | 8,00 |
| 02.01.2025 | 63,55 | 64,75 | 63,53 | 64,15 | 0,94% | 2,00 |
| 30.12.2024 | 64,00 | 64,00 | 63,38 | 63,55 | -0,51% | - |
| 27.12.2024 | 63,98 | 64,08 | 63,05 | 63,88 | -0,08% | - |
| 23.12.2024 | 63,75 | 63,98 | 63,23 | 63,93 | 0,43% | - |
| 20.12.2024 | 63,45 | 64,08 | 62,65 | 63,65 | 0,32% | 324,00 |
| 19.12.2024 | 62,93 | 63,75 | 62,73 | 63,45 | 0,83% | - |
| 18.12.2024 | 64,15 | 64,38 | 62,78 | 62,93 | -1,91% | 2,00 |
| 17.12.2024 | 64,33 | 64,85 | 63,63 | 64,15 | -0,27% | - |
| 16.12.2024 | 64,60 | 64,83 | 64,18 | 64,33 | -0,35% | - |
| 13.12.2024 | 65,00 | 65,63 | 64,48 | 64,55 | -0,69% | 750,00 |
| 12.12.2024 | 65,48 | 65,88 | 64,95 | 65,00 | -0,73% | 50,00 |
| 11.12.2024 | 65,18 | 65,55 | 64,55 | 65,48 | 0,46% | - |
| 10.12.2024 | 64,48 | 65,83 | 64,43 | 65,18 | 1,01% | 11,00 |
| 09.12.2024 | 64,38 | 65,43 | 63,40 | 64,53 | 0,31% | - |
| 06.12.2024 | 63,33 | 65,13 | 63,18 | 64,33 | 1,58% | 2,00 |
| 05.12.2024 | 61,35 | 63,73 | 60,98 | 63,33 | 3,22% | 3,00 |
| 04.12.2024 | 60,55 | 61,45 | 59,75 | 61,35 | 1,24% | - |
| 03.12.2024 | 61,83 | 61,93 | 60,23 | 60,60 | -1,98% | 125,00 |
| 02.12.2024 | 61,35 | 61,90 | 60,53 | 61,83 | 0,28% | - |
| 29.11.2024 | 60,45 | 61,80 | 60,10 | 61,65 | 1,99% | 42,00 |
| 28.11.2024 | 60,00 | 60,48 | 59,83 | 60,45 | 0,83% | 110,00 |
| 27.11.2024 | 61,00 | 61,00 | 59,43 | 59,95 | -1,68% | 11,00 |
| 26.11.2024 | 63,50 | 63,50 | 60,08 | 60,98 | -3,90% | 342,00 |
| 25.11.2024 | 67,45 | 67,70 | 63,28 | 63,45 | -5,93% | 90,00 |
| 22.11.2024 | 67,68 | 67,88 | 66,38 | 67,45 | -0,26% | 4,00 |
| 21.11.2024 | 67,45 | 67,63 | 66,43 | 67,63 | 0,33% | 16,00 |
| 20.11.2024 | 66,73 | 67,83 | 66,68 | 67,40 | 1,16% | - |
| 19.11.2024 | 67,20 | 67,98 | 65,63 | 66,63 | -0,86% | 76,00 |
| 18.11.2024 | 67,48 | 67,98 | 67,10 | 67,20 | -0,41% | 2,00 |