76,325€
0,16%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 75,80 | 76,23 | 75,60 | 76,23 | 0,03% | 9,00 |
| 16.02.2026 | 76,20 | 76,85 | 76,15 | 76,20 | 0,46% | 2.757,00 |
| 13.02.2026 | 76,45 | 76,75 | 75,40 | 75,85 | -1,37% | 994,00 |
| 12.02.2026 | 78,00 | 78,75 | 76,50 | 76,90 | -1,03% | 1.339,00 |
| 11.02.2026 | 79,05 | 79,05 | 77,35 | 77,70 | -1,77% | 3.875,00 |
| 10.02.2026 | 79,00 | 80,00 | 78,75 | 79,10 | -0,13% | 917,00 |
| 09.02.2026 | 79,55 | 80,30 | 78,35 | 79,20 | -0,06% | 19.319,00 |
| 06.02.2026 | 79,10 | 79,75 | 77,85 | 79,25 | 0,00% | 4.470,00 |
| 05.02.2026 | 81,55 | 82,40 | 79,00 | 79,25 | -2,40% | 2.559,00 |
| 04.02.2026 | 79,05 | 81,70 | 79,00 | 81,20 | 3,44% | 2.609,00 |
| 03.02.2026 | 77,15 | 81,50 | 76,90 | 78,50 | 1,29% | 6.056,00 |
| 02.02.2026 | 74,15 | 78,00 | 74,15 | 77,50 | 3,54% | 2.717,00 |
| 30.01.2026 | 74,75 | 75,45 | 74,70 | 74,85 | -0,73% | 459,00 |
| 29.01.2026 | 74,20 | 75,50 | 74,20 | 75,40 | 2,03% | 3.019,00 |
| 28.01.2026 | 75,25 | 75,40 | 73,80 | 73,90 | -1,47% | 2.866,00 |
| 27.01.2026 | 75,00 | 75,30 | 74,40 | 75,00 | 0,40% | 3.070,00 |
| 26.01.2026 | 74,10 | 74,85 | 73,85 | 74,70 | 0,67% | 1.012,00 |
| 23.01.2026 | 74,65 | 74,65 | 73,90 | 74,20 | -0,80% | 160,00 |
| 22.01.2026 | 73,55 | 74,80 | 73,55 | 74,80 | 3,24% | 598,00 |
| 21.01.2026 | 72,95 | 73,45 | 72,20 | 72,45 | -1,09% | 790,00 |
| 20.01.2026 | 74,15 | 74,15 | 72,90 | 73,25 | -1,68% | 9.513,00 |
| 19.01.2026 | 74,80 | 74,80 | 73,10 | 74,50 | -1,00% | 569,00 |
| 16.01.2026 | 74,70 | 75,40 | 74,50 | 75,25 | 0,87% | 2.112,00 |
| 15.01.2026 | 74,05 | 74,95 | 73,90 | 74,60 | 1,29% | 2.095,00 |
| 14.01.2026 | 73,40 | 73,65 | 72,90 | 73,65 | 0,27% | 1.472,00 |
| 13.01.2026 | 74,75 | 74,75 | 73,10 | 73,45 | -1,74% | 990,00 |
| 12.01.2026 | 74,75 | 74,75 | 72,90 | 74,75 | -0,13% | 2.203,00 |
| 09.01.2026 | 71,95 | 74,85 | 71,95 | 74,85 | 4,03% | 3.562,00 |
| 08.01.2026 | 71,60 | 71,95 | 70,85 | 71,95 | 0,56% | 9.254,00 |
| 07.01.2026 | 72,15 | 72,30 | 71,45 | 71,55 | -0,56% | 730,00 |
| 06.01.2026 | 72,95 | 72,95 | 71,50 | 71,95 | -0,35% | 785,00 |
| 05.01.2026 | 71,40 | 72,65 | 70,45 | 72,20 | 1,55% | 1.434,00 |
| 02.01.2026 | 70,80 | 71,65 | 70,65 | 71,10 | 0,49% | 1.082,00 |
| 30.12.2025 | 70,35 | 70,85 | 70,35 | 70,75 | 0,57% | 2.655,00 |
| 29.12.2025 | 70,20 | 70,60 | 69,85 | 70,35 | 0,72% | 1.827,00 |
| 23.12.2025 | 69,65 | 70,15 | 69,40 | 69,85 | 0,43% | 1.457,00 |
| 22.12.2025 | 69,00 | 69,80 | 68,90 | 69,55 | 0,65% | 538,00 |
| 19.12.2025 | 69,55 | 69,65 | 68,90 | 69,10 | -0,50% | 1.341,00 |
| 18.12.2025 | 68,55 | 69,45 | 68,25 | 69,45 | 1,91% | 1.496,00 |
| 17.12.2025 | 68,50 | 68,50 | 68,00 | 68,15 | 0,15% | 1.822,00 |
| 16.12.2025 | 67,70 | 68,70 | 67,55 | 68,05 | 0,37% | 2.585,00 |
| 15.12.2025 | 67,05 | 67,90 | 67,05 | 67,80 | 1,27% | 2.147,00 |
| 12.12.2025 | 67,45 | 67,90 | 66,95 | 66,95 | -1,11% | 3.159,00 |
| 11.12.2025 | 67,05 | 67,70 | 66,90 | 67,70 | 0,45% | 1.754,00 |
| 10.12.2025 | 67,80 | 67,80 | 67,00 | 67,40 | -0,74% | 744,00 |
| 09.12.2025 | 68,40 | 68,65 | 67,90 | 67,90 | -0,66% | 1.493,00 |
| 08.12.2025 | 68,20 | 68,40 | 67,80 | 68,35 | 0,51% | 134,00 |
| 05.12.2025 | 68,70 | 68,85 | 68,00 | 68,00 | -0,73% | 1.529,00 |
| 04.12.2025 | 68,45 | 68,50 | 67,85 | 68,50 | -0,15% | 824,00 |
| 03.12.2025 | 68,85 | 69,15 | 67,65 | 68,60 | -0,22% | 335,00 |
| 02.12.2025 | 68,65 | 69,40 | 68,35 | 68,75 | 0,44% | 1.366,00 |
| 01.12.2025 | 68,40 | 68,90 | 68,05 | 68,45 | -0,73% | 596,00 |
| 28.11.2025 | 69,15 | 69,15 | 68,60 | 68,95 | 0,00% | 431,00 |
| 27.11.2025 | 68,10 | 68,95 | 68,10 | 68,95 | 1,32% | 1.508,00 |
| 26.11.2025 | 68,45 | 68,60 | 67,50 | 68,05 | -0,07% | 1.124,00 |
| 25.11.2025 | 67,10 | 68,15 | 66,90 | 68,10 | 1,49% | 352,00 |
| 24.11.2025 | 66,60 | 67,45 | 66,60 | 67,10 | 1,05% | 861,00 |
| 21.11.2025 | 65,10 | 66,75 | 65,10 | 66,40 | 2,15% | 177,00 |
| 20.11.2025 | 65,35 | 66,05 | 64,95 | 65,00 | -0,08% | 237,00 |
| 19.11.2025 | 64,30 | 65,10 | 63,70 | 65,05 | 1,25% | 1.509,00 |
| 18.11.2025 | 65,40 | 65,70 | 63,90 | 64,25 | -3,17% | 1.529,00 |
| 17.11.2025 | 66,65 | 67,30 | 66,35 | 66,35 | -0,08% | 763,00 |
| 14.11.2025 | 67,05 | 67,05 | 65,90 | 66,40 | -1,19% | 1.006,00 |
| 13.11.2025 | 67,50 | 67,95 | 67,15 | 67,20 | -0,74% | 1.603,00 |
| 12.11.2025 | 67,60 | 67,85 | 67,10 | 67,70 | -0,15% | 1.553,00 |
| 11.11.2025 | 67,50 | 67,80 | 67,00 | 67,80 | 0,30% | 560,00 |
| 10.11.2025 | 67,65 | 67,75 | 66,80 | 67,60 | 0,75% | 1.417,00 |
| 07.11.2025 | 66,45 | 67,55 | 66,45 | 67,10 | 1,05% | 1.077,00 |
| 06.11.2025 | 64,10 | 67,40 | 63,45 | 66,40 | 4,90% | 2.228,00 |
| 05.11.2025 | 63,95 | 64,65 | 63,30 | 63,30 | -1,94% | 1.961,00 |
| 04.11.2025 | 63,95 | 64,55 | 63,80 | 64,55 | -0,15% | 1.057,00 |
| 03.11.2025 | 64,05 | 64,85 | 64,05 | 64,65 | 0,78% | 1.546,00 |
| 31.10.2025 | 64,45 | 64,85 | 64,15 | 64,15 | -0,77% | 1.307,00 |
| 30.10.2025 | 63,45 | 64,80 | 63,40 | 64,65 | 1,57% | 5.806,00 |
| 29.10.2025 | 62,90 | 64,00 | 62,50 | 63,65 | 1,11% | 2.356,00 |
| 28.10.2025 | 67,10 | 69,00 | 61,25 | 62,95 | -6,32% | 2.622,00 |
| 27.10.2025 | 66,75 | 67,65 | 65,90 | 67,20 | 1,20% | 3.455,00 |
| 24.10.2025 | 66,35 | 66,40 | 65,25 | 66,40 | 0,91% | 67,00 |
| 23.10.2025 | 66,45 | 66,45 | 65,70 | 65,80 | 0,00% | 776,00 |
| 22.10.2025 | 66,15 | 66,20 | 65,60 | 65,80 | -0,30% | 1.775,00 |
| 21.10.2025 | 66,00 | 66,50 | 65,65 | 66,00 | -0,08% | 2.656,00 |
| 20.10.2025 | 66,50 | 66,50 | 65,35 | 66,05 | -0,30% | 9.024,00 |
| 17.10.2025 | 66,50 | 66,50 | 64,75 | 66,25 | -0,38% | 1.740,00 |
| 16.10.2025 | 67,05 | 67,25 | 66,50 | 66,50 | -0,67% | 567,00 |
| 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 |