66,875€
-1,51%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 65,43 | 66,35 | 65,18 | 65,33 | -0,08% | 105,00 |
| 14.08.2025 | 65,30 | 65,43 | 64,95 | 65,38 | 0,04% | 122,00 |
| 13.08.2025 | 65,63 | 65,70 | 65,13 | 65,35 | -0,49% | 66,00 |
| 12.08.2025 | 65,65 | 65,90 | 65,38 | 65,68 | 0,00% | 5,00 |
| 11.08.2025 | 65,73 | 66,10 | 65,35 | 65,68 | -0,38% | 2,00 |
| 08.08.2025 | 65,50 | 65,98 | 65,08 | 65,93 | 0,65% | 2,00 |
| 07.08.2025 | 64,90 | 65,75 | 64,90 | 65,50 | 0,89% | 17,00 |
| 06.08.2025 | 65,20 | 65,58 | 64,75 | 64,93 | -0,46% | 5,00 |
| 05.08.2025 | 65,10 | 65,65 | 64,68 | 65,23 | 0,15% | 49,00 |
| 04.08.2025 | 63,70 | 65,13 | 63,70 | 65,13 | 1,64% | - |
| 01.08.2025 | 65,23 | 65,23 | 63,33 | 64,08 | -1,76% | 202,00 |
| 31.07.2025 | 65,90 | 66,35 | 64,88 | 65,23 | -0,99% | 4,00 |
| 30.07.2025 | 64,20 | 66,75 | 64,20 | 65,88 | 2,17% | 246,00 |
| 29.07.2025 | 69,88 | 70,18 | 64,13 | 64,48 | -7,96% | 911,00 |
| 28.07.2025 | 70,45 | 71,30 | 69,78 | 70,05 | -0,71% | 2,00 |
| 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% | - |