63,650€
0,32%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 66,95 | 68,08 | 66,65 | 67,48 | 0,63% | - |
| 14.11.2024 | 66,03 | 67,58 | 65,80 | 67,05 | 1,55% | - |
| 13.11.2024 | 66,43 | 66,98 | 65,38 | 66,03 | -0,60% | 2,00 |
| 12.11.2024 | 68,08 | 68,30 | 66,13 | 66,43 | -2,75% | - |
| 11.11.2024 | 67,53 | 68,58 | 67,53 | 68,30 | 1,15% | 2,00 |
| 08.11.2024 | 67,95 | 68,08 | 67,28 | 67,53 | -0,63% | 86,00 |
| 07.11.2024 | 66,00 | 68,03 | 65,90 | 67,95 | 2,88% | 3,00 |
| 06.11.2024 | 67,23 | 68,58 | 65,65 | 66,05 | -1,89% | 215,00 |
| 05.11.2024 | 66,23 | 67,38 | 66,23 | 67,33 | 1,58% | 15,00 |
| 04.11.2024 | 67,20 | 67,58 | 66,20 | 66,28 | -1,38% | 12,00 |
| 01.11.2024 | 66,63 | 68,03 | 66,53 | 67,20 | 0,79% | 93,00 |
| 31.10.2024 | 68,95 | 68,95 | 66,48 | 66,68 | -3,30% | 2,00 |
| 30.10.2024 | 70,50 | 70,63 | 66,58 | 68,95 | -2,37% | 55,00 |
| 29.10.2024 | 70,43 | 71,18 | 70,38 | 70,63 | 0,21% | 160,00 |
| 28.10.2024 | 68,63 | 70,55 | 68,48 | 70,48 | 2,92% | 4,00 |
| 25.10.2024 | 68,88 | 69,18 | 68,33 | 68,48 | -0,65% | 5,00 |
| 24.10.2024 | 68,88 | 69,38 | 68,70 | 68,93 | 0,00% | - |
| 23.10.2024 | 69,53 | 69,58 | 68,63 | 68,93 | -0,86% | - |
| 22.10.2024 | 70,18 | 70,35 | 69,28 | 69,53 | -1,03% | 10,00 |
| 21.10.2024 | 70,73 | 71,03 | 69,63 | 70,25 | -0,67% | - |
| 18.10.2024 | 70,18 | 70,78 | 69,98 | 70,73 | 0,75% | 3,00 |
| 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% | - |