65,350€
-0,68%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 65,75 | 65,95 | 65,43 | 65,45 | -0,53% | 13,00 |
| 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 |
| 17.12.2024 | 64,40 | 64,65 | 63,85 | 64,05 | -0,85% | 1.048,00 |
| 16.12.2024 | 64,75 | 64,75 | 64,40 | 64,60 | 0,00% | 354,00 |
| 13.12.2024 | 65,35 | 65,35 | 64,60 | 64,60 | -0,69% | 937,00 |
| 12.12.2024 | 65,55 | 65,55 | 65,05 | 65,05 | -0,76% | 336,00 |
| 11.12.2024 | 65,55 | 65,55 | 64,65 | 65,55 | 0,00% | 169,00 |
| 10.12.2024 | 64,35 | 65,80 | 64,35 | 65,55 | 0,92% | 1.549,00 |
| 09.12.2024 | 64,15 | 65,20 | 64,15 | 64,95 | 1,17% | 1.468,00 |
| 06.12.2024 | 63,45 | 65,05 | 63,45 | 64,20 | 1,66% | 1.040,00 |
| 05.12.2024 | 61,55 | 63,60 | 61,10 | 63,15 | 2,52% | 1.141,00 |
| 04.12.2024 | 60,45 | 61,60 | 60,00 | 61,60 | 2,16% | 952,00 |
| 03.12.2024 | 61,90 | 61,90 | 60,30 | 60,30 | -2,74% | 2.049,00 |
| 02.12.2024 | 61,50 | 62,00 | 60,65 | 62,00 | 0,73% | 1.433,00 |
| 29.11.2024 | 60,50 | 61,90 | 60,50 | 61,55 | 1,74% | 952,00 |
| 28.11.2024 | 60,15 | 60,55 | 60,15 | 60,50 | 1,51% | 113,00 |
| 27.11.2024 | 60,65 | 60,70 | 59,50 | 59,60 | -2,61% | 5.543,00 |
| 26.11.2024 | 62,45 | 62,50 | 60,05 | 61,20 | -3,77% | 3.146,00 |
| 25.11.2024 | 67,70 | 67,70 | 63,50 | 63,60 | -5,78% | 2.413,00 |
| 22.11.2024 | 67,60 | 67,60 | 67,15 | 67,50 | 0,52% | 167,00 |
| 21.11.2024 | 67,40 | 67,40 | 66,55 | 67,15 | -0,30% | 836,00 |
| 20.11.2024 | 67,15 | 67,70 | 66,80 | 67,35 | 1,51% | 180,00 |
| 19.11.2024 | 67,70 | 67,70 | 65,70 | 66,35 | -1,26% | 375,00 |
| 18.11.2024 | 67,15 | 67,70 | 67,00 | 67,20 | -0,59% | 660,00 |
| 15.11.2024 | 66,95 | 67,90 | 66,55 | 67,60 | 0,37% | 1.182,00 |
| 14.11.2024 | 66,10 | 67,35 | 66,10 | 67,35 | 2,28% | 337,00 |
| 13.11.2024 | 66,65 | 66,65 | 65,55 | 65,85 | -0,98% | 353,00 |
| 12.11.2024 | 68,00 | 68,00 | 66,10 | 66,50 | -2,49% | 557,00 |
| 11.11.2024 | 68,00 | 68,45 | 67,60 | 68,20 | 0,81% | 567,00 |
| 08.11.2024 | 67,85 | 67,85 | 67,50 | 67,65 | -0,22% | 217,00 |
| 07.11.2024 | 66,30 | 68,00 | 65,85 | 67,80 | 2,73% | 579,00 |
| 06.11.2024 | 68,05 | 68,30 | 65,95 | 66,00 | -1,49% | 1.533,00 |
| 05.11.2024 | 66,65 | 67,40 | 66,50 | 67,00 | 0,53% | 229,00 |
| 04.11.2024 | 67,60 | 67,65 | 66,60 | 66,65 | -0,67% | 696,00 |
| 01.11.2024 | 67,00 | 68,00 | 67,00 | 67,10 | 0,52% | 680,00 |
| 31.10.2024 | 68,70 | 68,70 | 66,30 | 66,75 | -3,47% | 1.094,00 |
| 30.10.2024 | 70,70 | 70,70 | 66,80 | 69,15 | -2,26% | 666,00 |
| 29.10.2024 | 70,70 | 71,00 | 70,65 | 70,75 | 0,57% | 163,00 |
| 28.10.2024 | 68,65 | 70,35 | 68,65 | 70,35 | 2,18% | 1.269,00 |
| 25.10.2024 | 68,70 | 69,00 | 68,55 | 68,85 | 0,29% | 324,00 |
| 24.10.2024 | 69,20 | 69,20 | 68,65 | 68,65 | -0,51% | 185,00 |
| 23.10.2024 | 69,60 | 69,60 | 68,65 | 69,00 | -0,86% | 175,00 |
| 22.10.2024 | 69,25 | 69,80 | 69,00 | 69,60 | -0,43% | 327,00 |
| 21.10.2024 | 70,95 | 70,95 | 69,85 | 69,90 | -1,06% | 710,00 |
| 18.10.2024 | 70,50 | 70,75 | 70,30 | 70,65 | 0,21% | 378,00 |
| 17.10.2024 | 69,60 | 70,55 | 69,60 | 70,50 | 1,81% | 621,00 |
| 16.10.2024 | 69,60 | 69,70 | 68,60 | 69,25 | -0,14% | 143,00 |
| 15.10.2024 | 67,80 | 69,35 | 67,45 | 69,35 | 2,14% | 393,00 |
| 14.10.2024 | 67,50 | 67,90 | 67,05 | 67,90 | 0,97% | 60,00 |
| 11.10.2024 | 67,25 | 67,60 | 67,20 | 67,25 | -0,22% | 156,00 |
| 10.10.2024 | 68,05 | 68,05 | 67,30 | 67,40 | -1,17% | 269,00 |
| 09.10.2024 | 67,60 | 68,20 | 67,60 | 68,20 | 0,22% | 296,00 |
| 08.10.2024 | 68,35 | 68,35 | 67,60 | 68,05 | -1,16% | 956,00 |
| 07.10.2024 | 67,30 | 69,05 | 67,05 | 68,85 | 2,15% | 850,00 |
| 04.10.2024 | 65,95 | 67,40 | 65,85 | 67,40 | 2,20% | 245,00 |
| 03.10.2024 | 66,95 | 66,95 | 65,95 | 65,95 | -1,86% | 99,00 |
| 02.10.2024 | 67,15 | 67,35 | 66,40 | 67,20 | 0,15% | 1.025,00 |
| 01.10.2024 | 67,00 | 67,70 | 66,55 | 67,10 | 0,37% | 215,00 |
| 30.09.2024 | 69,35 | 69,35 | 66,65 | 66,85 | -3,40% | 1.824,00 |
| 27.09.2024 | 69,30 | 69,35 | 69,05 | 69,20 | 0,07% | 504,00 |
| 26.09.2024 | 69,00 | 69,20 | 68,45 | 69,15 | 1,32% | 481,00 |
| 25.09.2024 | 68,55 | 68,60 | 68,25 | 68,25 | 0,37% | 336,00 |
| 24.09.2024 | 68,30 | 68,95 | 68,00 | 68,00 | -0,07% | 1.627,00 |
| 23.09.2024 | 68,25 | 68,65 | 67,40 | 68,05 | -0,58% | 802,00 |
| 20.09.2024 | 69,75 | 69,75 | 68,45 | 68,45 | -1,72% | 53,00 |
| 19.09.2024 | 68,80 | 69,80 | 68,45 | 69,65 | 2,28% | 944,00 |
| 18.09.2024 | 67,85 | 68,40 | 67,60 | 68,10 | 1,04% | 1.742,00 |
| 17.09.2024 | 67,65 | 67,70 | 67,35 | 67,40 | 0,30% | 210,00 |
| 16.09.2024 | 67,85 | 67,85 | 67,15 | 67,20 | -0,96% | 987,00 |
| 13.09.2024 | 66,95 | 67,85 | 66,95 | 67,85 | 0,97% | 36,00 |
| 12.09.2024 | 67,35 | 67,45 | 66,65 | 67,20 | 1,20% | 440,00 |
| 11.09.2024 | 66,35 | 66,95 | 65,55 | 66,40 | 0,08% | 439,00 |
| 10.09.2024 | 67,00 | 67,10 | 66,35 | 66,35 | -1,26% | 122,00 |
| 09.09.2024 | 66,15 | 67,20 | 65,80 | 67,20 | 2,05% | 484,00 |
| 06.09.2024 | 67,00 | 67,00 | 65,40 | 65,85 | -1,86% | 1.148,00 |
| 05.09.2024 | 66,50 | 68,05 | 66,50 | 67,10 | 0,90% | 126,00 |
| 04.09.2024 | 65,45 | 66,50 | 65,30 | 66,50 | 0,15% | 1.110,00 |
| 03.09.2024 | 67,50 | 67,50 | 66,25 | 66,40 | -2,28% | 1.952,00 |
| 02.09.2024 | 68,30 | 68,30 | 66,80 | 67,95 | 0,07% | 476,00 |
| 30.08.2024 | 67,15 | 68,20 | 67,15 | 67,90 | 0,30% | 404,00 |