70,450€
-1,74%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 71,68 | 71,68 | 69,58 | 70,55 | -1,60% | 503,00 |
| 24.07.2025 | 72,05 | 72,18 | 70,78 | 71,70 | -0,49% | 7,00 |
| 23.07.2025 | 71,40 | 72,43 | 71,10 | 72,05 | 0,84% | 4,00 |
| 22.07.2025 | 71,60 | 71,85 | 71,10 | 71,45 | -0,21% | 4,00 |
| 21.07.2025 | 71,50 | 72,20 | 71,48 | 71,60 | 0,10% | - |
| 18.07.2025 | 71,33 | 72,05 | 71,28 | 71,53 | 0,28% | - |
| 17.07.2025 | 71,25 | 71,65 | 70,85 | 71,33 | 0,11% | 109,00 |
| 16.07.2025 | 71,00 | 71,33 | 70,45 | 71,25 | 0,42% | 6,00 |
| 15.07.2025 | 71,35 | 72,08 | 70,90 | 70,95 | -0,53% | 153,00 |
| 14.07.2025 | 70,25 | 71,65 | 0,00 | 71,33 | 1,03% | 4,00 |
| 11.07.2025 | 70,85 | 70,85 | 70,45 | 70,60 | -0,42% | 1,00 |
| 10.07.2025 | 69,70 | 71,28 | 69,63 | 70,90 | 1,65% | 35,00 |
| 09.07.2025 | 69,25 | 70,15 | 69,08 | 69,75 | 0,65% | - |
| 08.07.2025 | 68,83 | 69,85 | 68,83 | 69,30 | 0,73% | 136,00 |
| 07.07.2025 | 68,50 | 69,20 | 68,33 | 68,80 | 0,58% | - |
| 04.07.2025 | 69,23 | 69,23 | 68,05 | 68,40 | -1,16% | 9,00 |
| 03.07.2025 | 68,73 | 69,35 | 68,58 | 69,20 | 0,84% | 2,00 |
| 02.07.2025 | 68,13 | 69,30 | 68,13 | 68,63 | 0,77% | 3,00 |
| 01.07.2025 | 68,80 | 68,93 | 67,93 | 68,10 | -1,02% | - |
| 30.06.2025 | 69,63 | 70,10 | 68,60 | 68,80 | -1,08% | - |
| 27.06.2025 | 68,58 | 69,70 | 68,58 | 69,55 | 1,42% | - |
| 26.06.2025 | 68,43 | 69,13 | 67,98 | 68,58 | 0,22% | - |
| 25.06.2025 | 67,78 | 68,48 | 67,38 | 68,43 | 0,96% | - |
| 24.06.2025 | 67,13 | 67,88 | 67,10 | 67,78 | 2,15% | 50,00 |
| 23.06.2025 | 67,15 | 67,15 | 65,53 | 66,35 | -1,15% | 2,00 |
| 20.06.2025 | 66,68 | 67,70 | 66,68 | 67,13 | 0,67% | 5,00 |
| 19.06.2025 | 67,30 | 67,30 | 66,50 | 66,68 | -0,93% | - |
| 18.06.2025 | 66,75 | 67,70 | 66,75 | 67,30 | 0,82% | 2,00 |
| 17.06.2025 | 67,10 | 67,20 | 66,33 | 66,75 | -0,67% | - |
| 16.06.2025 | 66,65 | 67,60 | 66,65 | 67,20 | 0,83% | - |
| 13.06.2025 | 68,20 | 68,20 | 66,48 | 66,65 | -2,27% | - |
| 12.06.2025 | 68,93 | 69,03 | 67,95 | 68,20 | -1,27% | 833,00 |
| 11.06.2025 | 69,88 | 70,33 | 68,85 | 69,08 | -1,43% | - |
| 10.06.2025 | 70,80 | 74,33 | 69,58 | 70,08 | -5,97% | 200,00 |
| 09.06.2025 | 74,58 | 74,83 | 74,13 | 74,53 | -0,07% | 16,00 |
| 06.06.2025 | 73,13 | 74,63 | 73,13 | 74,58 | 1,91% | 408,00 |
| 05.06.2025 | 73,73 | 74,78 | 72,98 | 73,18 | -0,88% | 222,00 |
| 04.06.2025 | 74,03 | 74,30 | 72,85 | 73,83 | -0,34% | 33,00 |
| 03.06.2025 | 73,15 | 74,25 | 72,35 | 74,08 | 1,26% | 3,00 |
| 02.06.2025 | 71,98 | 73,28 | 70,40 | 73,15 | 1,56% | - |
| 30.05.2025 | 72,23 | 73,08 | 71,43 | 72,03 | -0,35% | 8,00 |
| 29.05.2025 | 72,83 | 73,73 | 72,03 | 72,28 | -0,69% | - |
| 28.05.2025 | 73,73 | 73,83 | 72,38 | 72,78 | -1,36% | - |
| 27.05.2025 | 73,63 | 74,43 | 73,48 | 73,78 | 0,24% | - |
| 26.05.2025 | 72,83 | 74,13 | 72,83 | 73,60 | 1,13% | 60,00 |
| 23.05.2025 | 73,33 | 74,08 | 70,98 | 72,78 | -0,75% | 50,00 |
| 22.05.2025 | 74,05 | 74,30 | 72,63 | 73,33 | -0,91% | - |
| 21.05.2025 | 74,43 | 74,98 | 73,80 | 74,00 | -0,57% | 32,00 |
| 20.05.2025 | 73,03 | 74,55 | 72,35 | 74,43 | 1,92% | 205,00 |
| 19.05.2025 | 73,43 | 73,43 | 72,15 | 73,03 | -0,58% | - |
| 16.05.2025 | 74,30 | 74,53 | 73,15 | 73,45 | -1,21% | 7,00 |
| 15.05.2025 | 74,53 | 74,53 | 73,20 | 74,35 | -0,30% | 2,00 |
| 14.05.2025 | 75,58 | 75,93 | 73,95 | 74,58 | -1,32% | 3,00 |
| 13.05.2025 | 74,28 | 75,68 | 73,88 | 75,58 | 1,55% | 5,00 |
| 12.05.2025 | 73,15 | 74,78 | 73,15 | 74,43 | 1,78% | 3,00 |
| 09.05.2025 | 72,53 | 73,43 | 72,48 | 73,13 | 0,90% | 29,00 |
| 08.05.2025 | 72,88 | 73,28 | 72,25 | 72,48 | -0,55% | 30,00 |
| 07.05.2025 | 71,80 | 73,38 | 71,63 | 72,88 | 1,50% | 70,00 |
| 06.05.2025 | 73,05 | 73,15 | 71,05 | 71,80 | -1,78% | 10,00 |
| 05.05.2025 | 72,03 | 73,35 | 71,73 | 73,10 | 1,42% | 3,00 |
| 02.05.2025 | 70,08 | 72,40 | 69,85 | 72,08 | 2,85% | 57,00 |
| 30.04.2025 | 69,33 | 70,25 | 68,30 | 70,08 | 0,97% | - |
| 29.04.2025 | 69,45 | 69,70 | 67,88 | 69,40 | -0,07% | 4,00 |
| 28.04.2025 | 69,40 | 72,00 | 68,85 | 69,45 | 0,14% | 22,00 |
| 25.04.2025 | 67,65 | 69,40 | 67,45 | 69,35 | 2,59% | - |
| 24.04.2025 | 66,83 | 68,65 | 66,58 | 67,60 | 1,16% | - |
| 23.04.2025 | 66,23 | 67,65 | 66,23 | 66,83 | 0,91% | 79,00 |
| 22.04.2025 | 64,55 | 66,30 | 64,30 | 66,23 | 2,28% | 8,00 |
| 17.04.2025 | 64,23 | 65,35 | 64,05 | 64,75 | 0,82% | 40,00 |
| 16.04.2025 | 64,95 | 65,13 | 63,88 | 64,23 | -1,42% | 5,00 |
| 15.04.2025 | 63,48 | 65,45 | 63,33 | 65,15 | 2,72% | 80,00 |
| 14.04.2025 | 63,48 | 63,85 | 62,83 | 63,43 | -0,04% | - |
| 11.04.2025 | 63,95 | 64,10 | 61,00 | 63,45 | -0,78% | 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% | - |