70,175€
-0,04%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 70,18 | 70,23 | 70,10 | 70,18 | -0,04% | - |
| 17.10.2024 | 69,18 | 70,58 | 69,03 | 70,20 | 1,48% | 2,00 |
| 16.10.2024 | 69,43 | 69,45 | 68,38 | 69,18 | -0,36% | 3,00 |
| 15.10.2024 | 67,73 | 69,50 | 67,60 | 69,43 | 2,51% | - |
| 14.10.2024 | 67,28 | 68,03 | 67,18 | 67,73 | 0,74% | - |
| 11.10.2024 | 67,23 | 67,53 | 67,03 | 67,23 | 0,00% | - |
| 10.10.2024 | 67,98 | 68,25 | 67,05 | 67,23 | -1,10% | 6,00 |
| 09.10.2024 | 67,88 | 68,03 | 67,58 | 67,98 | 0,22% | - |
| 08.10.2024 | 68,15 | 68,48 | 67,58 | 67,83 | -0,99% | - |
| 07.10.2024 | 67,45 | 69,08 | 67,15 | 68,50 | 1,82% | 420,00 |
| 04.10.2024 | 66,13 | 67,33 | 66,00 | 67,28 | 1,97% | - |
| 03.10.2024 | 67,10 | 67,10 | 65,93 | 65,98 | -1,75% | - |
| 02.10.2024 | 66,80 | 67,50 | 66,28 | 67,15 | 0,60% | 400,00 |
| 01.10.2024 | 67,18 | 68,03 | 66,40 | 66,75 | -0,56% | 49,00 |
| 30.09.2024 | 69,10 | 69,15 | 66,28 | 67,13 | -2,58% | - |
| 27.09.2024 | 69,03 | 69,43 | 68,83 | 68,90 | -0,18% | 100,00 |
| 26.09.2024 | 68,33 | 69,28 | 68,08 | 69,03 | 1,62% | 3,00 |
| 25.09.2024 | 68,15 | 68,68 | 67,73 | 67,93 | -0,33% | - |
| 24.09.2024 | 67,95 | 69,03 | 67,95 | 68,15 | 0,29% | 408,00 |
| 23.09.2024 | 68,25 | 68,53 | 67,38 | 67,95 | -0,44% | 30,00 |
| 20.09.2024 | 69,78 | 69,78 | 67,98 | 68,25 | -2,19% | 12,00 |
| 19.09.2024 | 68,15 | 69,88 | 68,15 | 69,78 | 2,38% | - |
| 18.09.2024 | 67,53 | 68,80 | 67,43 | 68,15 | 0,93% | 210,00 |
| 17.09.2024 | 67,63 | 67,88 | 67,23 | 67,53 | -0,07% | - |
| 16.09.2024 | 67,68 | 67,78 | 66,88 | 67,58 | -0,15% | 300,00 |
| 13.09.2024 | 67,23 | 68,03 | 67,08 | 67,68 | 0,67% | - |
| 12.09.2024 | 67,08 | 67,48 | 66,68 | 67,23 | 0,22% | - |
| 11.09.2024 | 66,38 | 67,13 | 65,53 | 67,08 | 1,13% | - |
| 10.09.2024 | 66,90 | 67,18 | 65,85 | 66,33 | -0,93% | 2,00 |
| 09.09.2024 | 65,78 | 67,08 | 65,73 | 66,95 | 2,17% | - |
| 06.09.2024 | 66,95 | 67,33 | 65,48 | 65,53 | -2,13% | - |
| 05.09.2024 | 66,50 | 68,18 | 66,13 | 66,95 | 0,60% | - |
| 04.09.2024 | 65,88 | 66,65 | 65,13 | 66,55 | 0,41% | 3,00 |
| 03.09.2024 | 67,78 | 67,88 | 66,13 | 66,28 | -2,21% | - |
| 02.09.2024 | 68,08 | 68,08 | 66,73 | 67,78 | -0,51% | - |
| 30.08.2024 | 67,20 | 68,23 | 67,18 | 68,13 | 1,49% | - |
| 29.08.2024 | 67,60 | 68,18 | 67,05 | 67,13 | -0,63% | 31,00 |
| 28.08.2024 | 67,13 | 67,88 | 67,13 | 67,55 | 0,63% | 1.000,00 |
| 27.08.2024 | 67,30 | 67,78 | 67,08 | 67,13 | -0,26% | - |
| 26.08.2024 | 67,13 | 67,93 | 67,03 | 67,30 | 0,04% | - |
| 23.08.2024 | 66,28 | 67,33 | 66,28 | 67,28 | 1,51% | - |
| 22.08.2024 | 65,85 | 66,88 | 65,65 | 66,28 | 0,65% | - |
| 21.08.2024 | 66,58 | 66,78 | 65,70 | 65,85 | -0,94% | - |
| 20.08.2024 | 66,98 | 67,28 | 66,33 | 66,48 | -0,60% | 2,00 |
| 19.08.2024 | 66,83 | 67,38 | 66,70 | 66,88 | 0,07% | - |
| 16.08.2024 | 66,63 | 67,23 | 66,43 | 66,83 | 0,45% | 2,00 |
| 15.08.2024 | 65,35 | 66,73 | 65,33 | 66,53 | 1,80% | - |
| 14.08.2024 | 64,40 | 65,73 | 64,35 | 65,35 | 1,48% | - |
| 13.08.2024 | 64,08 | 64,58 | 63,73 | 64,40 | 0,66% | 2,00 |
| 12.08.2024 | 63,85 | 64,20 | 63,33 | 63,98 | 0,35% | - |
| 09.08.2024 | 62,73 | 63,98 | 62,33 | 63,75 | 1,47% | 105,00 |
| 08.08.2024 | 62,43 | 63,18 | 61,98 | 62,83 | 0,96% | - |
| 07.08.2024 | 61,98 | 63,58 | 61,98 | 62,23 | 0,48% | 15,00 |
| 06.08.2024 | 62,23 | 63,08 | 61,63 | 61,93 | -0,52% | - |
| 05.08.2024 | 64,45 | 64,45 | 60,63 | 62,25 | -3,26% | - |
| 02.08.2024 | 66,23 | 66,43 | 63,78 | 64,35 | -3,27% | - |
| 01.08.2024 | 67,80 | 68,10 | 66,13 | 66,53 | -1,81% | 4,00 |
| 31.07.2024 | 67,58 | 68,58 | 67,53 | 67,75 | 0,37% | 150,00 |
| 30.07.2024 | 67,53 | 68,48 | 66,23 | 67,50 | 0,04% | 3,00 |
| 29.07.2024 | 66,98 | 67,93 | 66,95 | 67,48 | 0,90% | 400,00 |
| 26.07.2024 | 65,70 | 67,98 | 65,65 | 66,88 | 1,87% | 78,00 |
| 25.07.2024 | 65,98 | 66,35 | 64,58 | 65,65 | -0,64% | 152,00 |
| 24.07.2024 | 67,13 | 67,13 | 65,85 | 66,08 | -1,56% | 2,00 |
| 23.07.2024 | 67,60 | 67,60 | 66,53 | 67,13 | -0,70% | - |
| 22.07.2024 | 66,38 | 67,75 | 66,33 | 67,60 | 1,92% | 2,00 |
| 19.07.2024 | 66,93 | 67,10 | 65,93 | 66,33 | -0,97% | - |
| 18.07.2024 | 65,68 | 67,28 | 65,63 | 66,98 | 2,06% | 4,00 |
| 17.07.2024 | 66,08 | 66,08 | 65,18 | 65,63 | -0,61% | 2,00 |
| 16.07.2024 | 66,58 | 66,68 | 65,53 | 66,03 | -0,75% | 10,00 |
| 15.07.2024 | 66,75 | 66,98 | 65,73 | 66,53 | -0,19% | 2,00 |
| 12.07.2024 | 66,40 | 66,90 | 65,83 | 66,65 | 0,41% | - |
| 11.07.2024 | 65,03 | 66,65 | 64,85 | 66,38 | 2,12% | - |
| 10.07.2024 | 63,30 | 65,00 | 62,83 | 65,00 | 2,73% | 8,00 |
| 09.07.2024 | 63,80 | 64,13 | 62,73 | 63,28 | -0,78% | 3,00 |
| 08.07.2024 | 64,08 | 65,13 | 63,25 | 63,78 | -0,43% | 387,00 |
| 05.07.2024 | 64,63 | 64,93 | 63,88 | 64,05 | -0,93% | 140,00 |
| 04.07.2024 | 63,25 | 64,78 | 63,18 | 64,65 | 2,13% | - |
| 03.07.2024 | 62,08 | 63,30 | 61,93 | 63,30 | 2,14% | - |
| 02.07.2024 | 61,98 | 62,25 | 61,13 | 61,98 | -0,28% | 4,00 |
| 01.07.2024 | 60,30 | 62,85 | 60,30 | 62,15 | 3,03% | 60,00 |
| 28.06.2024 | 60,93 | 61,48 | 60,08 | 60,33 | -0,98% | 36,00 |
| 27.06.2024 | 62,08 | 62,15 | 60,58 | 60,93 | -1,81% | - |
| 26.06.2024 | 62,53 | 62,78 | 61,73 | 62,05 | -0,52% | 24,00 |
| 25.06.2024 | 63,68 | 63,70 | 61,83 | 62,38 | -1,93% | - |
| 24.06.2024 | 62,78 | 63,83 | 62,03 | 63,60 | 1,27% | - |
| 21.06.2024 | 63,43 | 63,48 | 62,68 | 62,80 | -0,99% | 15,00 |
| 20.06.2024 | 62,00 | 63,53 | 61,98 | 63,43 | 2,30% | 42,00 |
| 19.06.2024 | 62,40 | 62,68 | 61,58 | 62,00 | -0,64% | 374,00 |
| 18.06.2024 | 61,35 | 62,50 | 61,13 | 62,40 | 1,71% | 21,00 |
| 17.06.2024 | 60,25 | 61,38 | 59,83 | 61,35 | 1,83% | 50,00 |
| 14.06.2024 | 63,25 | 63,35 | 59,08 | 60,25 | -4,71% | 131,00 |
| 13.06.2024 | 64,50 | 64,80 | 62,73 | 63,23 | -1,98% | 27,00 |
| 12.06.2024 | 62,78 | 64,55 | 61,98 | 64,50 | 2,75% | 25,00 |
| 11.06.2024 | 64,75 | 65,03 | 62,60 | 62,78 | -3,05% | 200,00 |
| 10.06.2024 | 65,73 | 65,75 | 64,08 | 64,75 | -1,63% | 152,00 |
| 07.06.2024 | 66,30 | 66,58 | 65,53 | 65,83 | -0,72% | - |
| 06.06.2024 | 67,10 | 67,48 | 65,78 | 66,30 | -1,23% | 62,00 |
| 05.06.2024 | 67,35 | 67,60 | 66,43 | 67,13 | -0,33% | 22,00 |
| 04.06.2024 | 68,10 | 68,10 | 66,58 | 67,35 | -1,10% | 350,00 |
| 03.06.2024 | 68,15 | 68,28 | 67,33 | 68,10 | -4,32% | 140,00 |