66,925€
-0,04%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 66,90 | 67,05 | 66,80 | 66,93 | -0,04% | 6,00 |
| 15.10.2025 | 68,35 | 68,50 | 66,75 | 66,95 | -1,90% | 1.383,00 |
| 14.10.2025 | 66,90 | 68,25 | 66,35 | 68,25 | 0,89% | 841,00 |
| 13.10.2025 | 67,40 | 68,15 | 67,25 | 67,65 | 0,67% | 1.635,00 |
| 10.10.2025 | 68,45 | 68,75 | 66,95 | 67,20 | -1,61% | 2.586,00 |
| 09.10.2025 | 67,70 | 69,10 | 67,45 | 68,30 | 1,34% | 434,00 |
| 08.10.2025 | 67,90 | 68,70 | 67,40 | 67,40 | -0,81% | 997,00 |
| 07.10.2025 | 68,00 | 68,30 | 66,95 | 67,95 | -0,15% | 579,00 |
| 06.10.2025 | 69,80 | 69,80 | 66,80 | 68,05 | -2,09% | 1.663,00 |
| 03.10.2025 | 69,00 | 69,60 | 68,75 | 69,50 | 1,09% | 1.438,00 |
| 02.10.2025 | 68,50 | 69,10 | 68,25 | 68,75 | 0,07% | 939,00 |
| 01.10.2025 | 67,45 | 68,70 | 67,10 | 68,70 | 1,55% | 1.605,00 |
| 30.09.2025 | 67,25 | 67,65 | 67,05 | 67,65 | 0,52% | 584,00 |
| 29.09.2025 | 67,35 | 67,50 | 66,95 | 67,30 | 0,60% | 776,00 |
| 26.09.2025 | 65,65 | 67,15 | 65,50 | 66,90 | 2,29% | 731,00 |
| 25.09.2025 | 66,20 | 66,20 | 65,05 | 65,40 | -0,76% | 521,00 |
| 24.09.2025 | 66,90 | 66,95 | 65,90 | 65,90 | -1,13% | 2.041,00 |
| 23.09.2025 | 66,45 | 67,15 | 66,00 | 66,65 | 0,15% | 363,00 |
| 22.09.2025 | 65,85 | 66,60 | 65,80 | 66,55 | 0,91% | 1.855,00 |
| 19.09.2025 | 65,15 | 66,10 | 64,90 | 65,95 | 1,23% | 1.201,00 |
| 18.09.2025 | 63,75 | 65,15 | 63,75 | 65,15 | 2,20% | 729,00 |
| 17.09.2025 | 63,30 | 63,75 | 63,20 | 63,75 | 0,71% | 1.185,00 |
| 16.09.2025 | 64,45 | 64,50 | 62,95 | 63,30 | -1,63% | 981,00 |
| 15.09.2025 | 63,85 | 64,65 | 63,75 | 64,35 | 1,18% | 667,00 |
| 12.09.2025 | 64,20 | 64,35 | 63,40 | 63,60 | -0,62% | 1.603,00 |
| 11.09.2025 | 63,53 | 64,10 | 63,53 | 64,00 | 0,67% | 473,00 |
| 10.09.2025 | 63,10 | 64,18 | 63,10 | 63,58 | 0,59% | 974,00 |
| 09.09.2025 | 62,60 | 63,45 | 62,60 | 63,20 | 0,60% | 306,00 |
| 08.09.2025 | 62,68 | 62,93 | 62,25 | 62,83 | 0,28% | 452,00 |
| 05.09.2025 | 62,85 | 63,40 | 62,30 | 62,65 | -0,16% | 1.473,00 |
| 04.09.2025 | 62,60 | 62,95 | 62,45 | 62,75 | 0,48% | 843,00 |
| 03.09.2025 | 61,90 | 62,55 | 61,10 | 62,45 | 0,73% | 1.183,00 |
| 02.09.2025 | 62,85 | 62,85 | 61,25 | 62,00 | -1,67% | 1.948,00 |
| 01.09.2025 | 63,20 | 63,20 | 62,35 | 63,05 | -0,47% | 1.455,00 |
| 29.08.2025 | 63,30 | 63,45 | 62,90 | 63,35 | -0,78% | 690,00 |
| 28.08.2025 | 63,70 | 64,25 | 63,25 | 63,85 | -0,08% | 285,00 |
| 27.08.2025 | 64,35 | 64,35 | 63,30 | 63,90 | -0,62% | 2.062,00 |
| 26.08.2025 | 65,45 | 65,70 | 63,15 | 64,30 | -1,91% | 2.272,00 |
| 25.08.2025 | 66,35 | 66,70 | 65,55 | 65,55 | -1,43% | 433,00 |
| 22.08.2025 | 65,60 | 66,50 | 65,30 | 66,50 | 1,22% | 694,00 |
| 21.08.2025 | 65,80 | 66,00 | 65,45 | 65,70 | -0,76% | 2.311,00 |
| 20.08.2025 | 65,45 | 66,30 | 65,20 | 66,20 | 0,99% | 1.952,00 |
| 19.08.2025 | 65,20 | 65,75 | 65,05 | 65,55 | 0,69% | 71,00 |
| 18.08.2025 | 65,50 | 65,60 | 64,85 | 65,10 | -0,08% | 1.012,00 |
| 15.08.2025 | 65,50 | 66,40 | 65,10 | 65,15 | -0,31% | 3.561,00 |
| 14.08.2025 | 65,20 | 65,40 | 65,00 | 65,35 | 0,54% | 1.223,00 |
| 13.08.2025 | 65,55 | 65,55 | 65,00 | 65,00 | -1,07% | 652,00 |
| 12.08.2025 | 66,00 | 66,00 | 65,45 | 65,70 | -0,15% | 1.050,00 |
| 11.08.2025 | 66,10 | 66,10 | 65,45 | 65,80 | 0,00% | 2.378,00 |
| 08.08.2025 | 65,75 | 66,10 | 65,10 | 65,80 | 0,92% | 504,00 |
| 07.08.2025 | 65,40 | 65,65 | 64,90 | 65,20 | 0,15% | 893,00 |
| 06.08.2025 | 65,65 | 65,65 | 64,85 | 65,10 | 0,46% | 262,00 |
| 05.08.2025 | 65,30 | 65,65 | 64,75 | 64,80 | 0,00% | 2.653,00 |
| 04.08.2025 | 64,20 | 64,80 | 64,15 | 64,80 | 1,17% | 698,00 |
| 01.08.2025 | 65,15 | 65,15 | 63,50 | 64,05 | -1,46% | 2.372,00 |
| 31.07.2025 | 66,20 | 66,35 | 64,90 | 65,00 | -1,74% | 1.669,00 |
| 30.07.2025 | 64,70 | 66,65 | 64,40 | 66,15 | 2,16% | 1.974,00 |
| 29.07.2025 | 69,50 | 69,50 | 64,50 | 64,75 | -7,70% | 6.589,00 |
| 28.07.2025 | 71,30 | 71,30 | 69,85 | 70,15 | -0,57% | 1.034,00 |
| 25.07.2025 | 70,65 | 70,75 | 69,75 | 70,55 | -0,49% | 1.624,00 |
| 24.07.2025 | 72,15 | 72,15 | 70,90 | 70,90 | -1,87% | 522,00 |
| 23.07.2025 | 72,00 | 72,25 | 71,25 | 72,25 | 0,91% | 186,00 |
| 22.07.2025 | 71,65 | 71,65 | 71,20 | 71,60 | -0,49% | 460,00 |
| 21.07.2025 | 71,95 | 72,20 | 71,60 | 71,95 | 0,70% | 1.868,00 |
| 18.07.2025 | 71,55 | 72,10 | 71,45 | 71,45 | 0,56% | 1.001,00 |
| 17.07.2025 | 71,55 | 71,55 | 70,85 | 71,05 | -0,28% | 245,00 |
| 16.07.2025 | 71,00 | 71,35 | 70,75 | 71,25 | 0,49% | 1.005,00 |
| 15.07.2025 | 71,45 | 72,05 | 70,90 | 70,90 | -0,42% | 1.030,00 |
| 14.07.2025 | 70,30 | 71,70 | 70,05 | 71,20 | 0,56% | 539,00 |
| 11.07.2025 | 70,95 | 70,95 | 70,45 | 70,80 | -0,42% | 134,00 |
| 10.07.2025 | 69,75 | 71,25 | 69,75 | 71,10 | 1,79% | 1.518,00 |
| 09.07.2025 | 69,10 | 70,20 | 69,10 | 69,85 | 1,16% | 1.812,00 |
| 08.07.2025 | 69,15 | 69,80 | 68,90 | 69,05 | 0,66% | 440,00 |
| 07.07.2025 | 68,90 | 69,20 | 68,35 | 68,60 | 0,29% | 701,00 |
| 04.07.2025 | 69,05 | 69,05 | 68,00 | 68,40 | -1,51% | 181,00 |
| 03.07.2025 | 68,85 | 69,45 | 68,80 | 69,45 | 1,02% | 367,00 |
| 02.07.2025 | 68,30 | 69,40 | 68,30 | 68,75 | 0,66% | 113,00 |
| 01.07.2025 | 68,70 | 68,95 | 67,85 | 68,30 | -0,29% | 485,00 |
| 30.06.2025 | 69,80 | 69,85 | 68,50 | 68,50 | -1,58% | 258,00 |
| 27.06.2025 | 68,75 | 69,80 | 68,75 | 69,60 | 1,53% | 528,00 |
| 26.06.2025 | 68,65 | 69,05 | 68,10 | 68,55 | 0,29% | 2.332,00 |
| 25.06.2025 | 68,00 | 68,35 | 67,50 | 68,35 | 1,18% | 2.274,00 |
| 24.06.2025 | 67,35 | 67,95 | 67,00 | 67,55 | 2,27% | 269,00 |
| 23.06.2025 | 67,20 | 67,20 | 65,55 | 66,05 | -1,20% | 1.210,00 |
| 20.06.2025 | 67,50 | 67,60 | 66,85 | 66,85 | 0,07% | 353,00 |
| 19.06.2025 | 67,05 | 67,05 | 66,55 | 66,80 | -1,18% | 542,00 |
| 18.06.2025 | 67,10 | 67,60 | 66,85 | 67,60 | 0,82% | 1.811,00 |
| 17.06.2025 | 67,20 | 67,35 | 66,20 | 67,05 | 0,07% | 66,00 |
| 16.06.2025 | 66,45 | 67,60 | 66,45 | 67,00 | 0,00% | 241,00 |
| 13.06.2025 | 66,35 | 67,25 | 66,35 | 67,00 | -1,90% | 1.532,00 |
| 12.06.2025 | 68,75 | 68,75 | 67,95 | 68,30 | -1,23% | 2.182,00 |
| 11.06.2025 | 69,65 | 70,15 | 68,90 | 69,15 | -1,64% | 868,00 |
| 10.06.2025 | 71,00 | 71,00 | 69,40 | 70,30 | -5,45% | 1.753,00 |
| 09.06.2025 | 74,65 | 74,90 | 74,10 | 74,35 | -0,60% | 2.488,00 |
| 06.06.2025 | 73,60 | 74,80 | 73,15 | 74,80 | 1,49% | 666,00 |
| 05.06.2025 | 73,80 | 74,65 | 73,30 | 73,70 | -0,27% | 1.949,00 |
| 04.06.2025 | 74,35 | 74,35 | 72,85 | 73,90 | -0,34% | 1.042,00 |
| 03.06.2025 | 73,15 | 74,30 | 72,50 | 74,15 | 1,23% | 925,00 |
| 02.06.2025 | 71,45 | 73,25 | 70,40 | 73,25 | 1,67% | 1.892,00 |
| 30.05.2025 | 72,45 | 73,05 | 71,25 | 72,05 | -0,48% | 375,00 |