73,400€
-1,48%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 74,45 | 74,50 | 73,15 | 73,15 | -1,81% | 520,00 |
| 15.05.2025 | 73,85 | 74,50 | 73,40 | 74,50 | 0,40% | 219,00 |
| 14.05.2025 | 75,80 | 75,90 | 74,10 | 74,20 | -1,53% | 2.639,00 |
| 13.05.2025 | 74,30 | 75,70 | 74,25 | 75,35 | 1,01% | 1.033,00 |
| 12.05.2025 | 73,60 | 74,75 | 73,35 | 74,60 | 2,33% | 1.410,00 |
| 09.05.2025 | 72,85 | 73,45 | 72,45 | 72,90 | 0,00% | 680,00 |
| 08.05.2025 | 72,80 | 73,25 | 72,20 | 72,90 | 0,28% | 493,00 |
| 07.05.2025 | 72,20 | 73,20 | 71,65 | 72,70 | 1,61% | 1.747,00 |
| 06.05.2025 | 72,70 | 73,30 | 71,45 | 71,55 | -2,72% | 767,00 |
| 05.05.2025 | 72,05 | 73,55 | 71,75 | 73,55 | 2,37% | 1.403,00 |
| 02.05.2025 | 70,20 | 72,40 | 70,20 | 71,85 | 2,94% | 1.434,00 |
| 30.04.2025 | 69,40 | 69,80 | 68,20 | 69,80 | 0,29% | 984,00 |
| 29.04.2025 | 69,45 | 69,60 | 68,15 | 69,60 | -0,36% | 770,00 |
| 28.04.2025 | 69,30 | 69,95 | 68,95 | 69,85 | 1,53% | 129,00 |
| 25.04.2025 | 67,85 | 69,05 | 67,40 | 68,80 | 1,78% | 1.998,00 |
| 24.04.2025 | 66,55 | 67,60 | 66,55 | 67,60 | 0,82% | 172,00 |
| 23.04.2025 | 67,20 | 67,50 | 66,70 | 67,05 | 1,51% | 593,00 |
| 22.04.2025 | 65,05 | 66,05 | 64,60 | 66,05 | 1,62% | 1.552,00 |
| 17.04.2025 | 64,90 | 65,00 | 64,25 | 65,00 | 1,01% | 642,00 |
| 16.04.2025 | 64,25 | 64,95 | 64,10 | 64,35 | -1,68% | 535,00 |
| 15.04.2025 | 63,70 | 65,55 | 63,70 | 65,45 | 2,51% | 1.333,00 |
| 14.04.2025 | 63,85 | 63,85 | 63,00 | 63,85 | 0,63% | 597,00 |
| 11.04.2025 | 63,65 | 63,95 | 61,05 | 63,45 | 1,44% | 2.588,00 |
| 10.04.2025 | 62,00 | 65,40 | 61,40 | 62,55 | -1,88% | 2.087,00 |
| 09.04.2025 | 58,20 | 63,75 | 57,35 | 63,75 | 7,78% | 983,00 |
| 08.04.2025 | 60,55 | 61,10 | 58,10 | 59,15 | -1,25% | 2.548,00 |
| 07.04.2025 | 60,30 | 60,80 | 56,45 | 59,90 | -4,62% | 2.664,00 |
| 04.04.2025 | 65,55 | 65,55 | 61,80 | 62,80 | -5,56% | 2.737,00 |
| 03.04.2025 | 66,85 | 67,40 | 66,25 | 66,50 | -1,12% | 2.613,00 |
| 02.04.2025 | 72,40 | 72,40 | 67,25 | 67,25 | -7,56% | 2.490,00 |
| 01.04.2025 | 72,50 | 73,30 | 72,25 | 72,75 | 0,69% | 261,00 |
| 31.03.2025 | 73,55 | 73,55 | 71,55 | 72,25 | -2,63% | 4.050,00 |
| 28.03.2025 | 74,70 | 74,70 | 73,75 | 74,20 | -1,33% | 393,00 |
| 27.03.2025 | 74,15 | 75,20 | 73,85 | 75,20 | 0,67% | 296,00 |
| 26.03.2025 | 75,55 | 75,55 | 74,20 | 74,70 | -1,52% | 2.204,00 |
| 25.03.2025 | 75,20 | 75,95 | 74,70 | 75,85 | 1,27% | 680,00 |
| 24.03.2025 | 74,80 | 75,35 | 74,50 | 74,90 | 0,54% | 1.203,00 |
| 21.03.2025 | 74,85 | 74,90 | 73,90 | 74,50 | -0,27% | 361,00 |
| 20.03.2025 | 74,10 | 74,70 | 74,00 | 74,70 | 0,34% | 155,00 |
| 19.03.2025 | 73,80 | 74,50 | 73,60 | 74,45 | 0,81% | 1.047,00 |
| 18.03.2025 | 73,25 | 74,00 | 72,85 | 73,85 | 0,82% | 1.469,00 |
| 17.03.2025 | 71,20 | 73,25 | 71,20 | 73,25 | 2,66% | 995,00 |
| 14.03.2025 | 70,95 | 73,00 | 70,90 | 71,35 | 2,66% | 838,00 |
| 13.03.2025 | 69,90 | 70,55 | 69,50 | 69,50 | -0,57% | 745,00 |
| 12.03.2025 | 69,75 | 70,60 | 69,40 | 69,90 | 0,22% | 1.037,00 |
| 11.03.2025 | 70,80 | 71,30 | 68,70 | 69,75 | -1,55% | 1.228,00 |
| 10.03.2025 | 72,10 | 72,10 | 70,00 | 70,85 | -1,39% | 407,00 |
| 07.03.2025 | 71,85 | 71,85 | 70,95 | 71,85 | -0,21% | 460,00 |
| 06.03.2025 | 70,95 | 72,00 | 70,45 | 72,00 | 1,48% | 711,00 |
| 05.03.2025 | 69,50 | 71,00 | 69,50 | 70,95 | 2,75% | 466,00 |
| 04.03.2025 | 68,25 | 69,05 | 68,00 | 69,05 | -0,93% | 478,00 |
| 03.03.2025 | 67,95 | 70,00 | 67,95 | 69,70 | 2,58% | 636,00 |
| 28.02.2025 | 68,55 | 68,85 | 67,95 | 67,95 | -1,31% | 690,00 |
| 27.02.2025 | 69,50 | 69,55 | 68,50 | 68,85 | -0,29% | 255,00 |
| 26.02.2025 | 69,20 | 69,50 | 69,05 | 69,05 | -0,36% | 186,00 |
| 25.02.2025 | 68,75 | 69,30 | 68,70 | 69,30 | 1,09% | 274,00 |
| 24.02.2025 | 67,50 | 69,05 | 67,50 | 68,55 | 0,51% | 500,00 |
| 21.02.2025 | 68,55 | 69,05 | 68,20 | 68,20 | -0,87% | 48,00 |
| 20.02.2025 | 69,15 | 69,30 | 68,25 | 68,80 | -0,65% | 1.570,00 |
| 19.02.2025 | 69,95 | 70,45 | 68,95 | 69,25 | -0,79% | 900,00 |
| 18.02.2025 | 69,40 | 70,05 | 69,10 | 69,80 | 0,65% | 820,00 |
| 17.02.2025 | 68,70 | 69,70 | 68,70 | 69,35 | 1,17% | 463,00 |
| 14.02.2025 | 68,80 | 69,25 | 68,55 | 68,55 | -0,87% | 521,00 |
| 13.02.2025 | 69,50 | 70,00 | 69,15 | 69,15 | -0,72% | 1.225,00 |
| 12.02.2025 | 69,35 | 69,65 | 69,00 | 69,65 | 0,94% | 677,00 |
| 11.02.2025 | 68,85 | 69,05 | 68,70 | 69,00 | 0,36% | 402,00 |
| 10.02.2025 | 67,60 | 68,90 | 67,60 | 68,75 | 2,00% | 646,00 |
| 07.02.2025 | 68,60 | 68,75 | 66,90 | 67,40 | -0,88% | 664,00 |
| 06.02.2025 | 67,90 | 68,25 | 67,50 | 68,00 | 0,52% | 399,00 |
| 05.02.2025 | 67,35 | 67,65 | 66,90 | 67,65 | -0,07% | 291,00 |
| 04.02.2025 | 67,55 | 67,70 | 67,25 | 67,70 | 1,42% | 61,00 |
| 03.02.2025 | 66,85 | 67,35 | 66,20 | 66,75 | -2,05% | 400,00 |
| 31.01.2025 | 68,80 | 68,80 | 68,10 | 68,15 | -0,58% | 571,00 |
| 30.01.2025 | 66,85 | 69,05 | 66,85 | 68,55 | 3,16% | 1.594,00 |
| 29.01.2025 | 67,15 | 67,15 | 66,40 | 66,45 | -0,23% | 376,00 |
| 28.01.2025 | 66,50 | 66,60 | 66,25 | 66,60 | -0,15% | 803,00 |
| 27.01.2025 | 65,50 | 66,70 | 64,95 | 66,70 | 0,76% | 1.396,00 |
| 24.01.2025 | 65,95 | 66,70 | 65,90 | 66,20 | 0,08% | 1.503,00 |
| 23.01.2025 | 65,95 | 66,55 | 65,70 | 66,15 | 0,53% | 117,00 |
| 22.01.2025 | 65,80 | 66,40 | 65,80 | 65,80 | 0,84% | 341,00 |
| 21.01.2025 | 65,85 | 66,00 | 65,25 | 65,25 | -0,99% | 257,00 |
| 20.01.2025 | 65,50 | 65,90 | 65,50 | 65,90 | 0,84% | 256,00 |
| 17.01.2025 | 65,65 | 66,05 | 65,25 | 65,35 | -0,08% | 340,00 |
| 16.01.2025 | 65,00 | 65,40 | 64,50 | 65,40 | 1,08% | 332,00 |
| 15.01.2025 | 63,65 | 64,70 | 63,65 | 64,70 | 2,05% | 834,00 |
| 14.01.2025 | 61,20 | 63,85 | 61,20 | 63,40 | 3,09% | 588,00 |
| 13.01.2025 | 62,25 | 62,25 | 60,95 | 61,50 | -0,65% | 2.062,00 |
| 10.01.2025 | 61,05 | 62,35 | 61,05 | 61,90 | 1,81% | 855,00 |
| 09.01.2025 | 61,55 | 61,55 | 60,80 | 60,80 | -2,33% | 208,00 |
| 08.01.2025 | 63,00 | 63,00 | 61,30 | 62,25 | -0,88% | 527,00 |
| 07.01.2025 | 63,00 | 64,05 | 62,80 | 62,80 | -1,49% | 437,00 |
| 06.01.2025 | 63,45 | 64,25 | 63,45 | 63,75 | 0,71% | 456,00 |
| 03.01.2025 | 64,50 | 64,50 | 63,25 | 63,30 | -1,48% | 300,00 |
| 02.01.2025 | 63,85 | 64,85 | 63,80 | 64,25 | 0,86% | 709,00 |
| 30.12.2024 | 63,60 | 63,90 | 63,35 | 63,70 | -0,16% | 402,00 |
| 27.12.2024 | 63,05 | 64,20 | 63,05 | 63,80 | 0,31% | 1.526,00 |
| 23.12.2024 | 63,90 | 63,90 | 63,35 | 63,60 | -0,86% | 350,00 |
| 20.12.2024 | 63,00 | 64,15 | 62,85 | 64,15 | 1,10% | 3.949,00 |
| 19.12.2024 | 63,05 | 63,70 | 62,75 | 63,45 | -0,08% | 297,00 |
| 18.12.2024 | 64,00 | 64,00 | 63,50 | 63,50 | -0,86% | 1.252,00 |