83,175€
0,15%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 82,80 | 83,60 | 82,45 | 83,45 | 0,60% | 189,00 |
| 25.06.2026 | 83,10 | 83,80 | 82,75 | 82,95 | 0,30% | 352,00 |
| 24.06.2026 | 85,30 | 85,30 | 82,40 | 82,70 | -3,05% | 522,00 |
| 23.06.2026 | 83,30 | 85,35 | 82,90 | 85,30 | 1,85% | 1.178,00 |
| 22.06.2026 | 83,70 | 84,60 | 83,70 | 83,75 | 0,18% | 1.054,00 |
| 19.06.2026 | 83,95 | 84,50 | 83,35 | 83,60 | -0,59% | 676,00 |
| 18.06.2026 | 84,60 | 84,95 | 84,10 | 84,10 | -0,71% | 717,00 |
| 17.06.2026 | 84,00 | 84,85 | 83,65 | 84,70 | 1,26% | 674,00 |
| 16.06.2026 | 83,45 | 84,25 | 83,15 | 83,65 | 0,18% | 739,00 |
| 15.06.2026 | 84,40 | 84,40 | 83,15 | 83,50 | 0,54% | 1.317,00 |
| 12.06.2026 | 81,15 | 83,05 | 80,95 | 83,05 | 2,72% | 768,00 |
| 11.06.2026 | 80,95 | 81,30 | 79,50 | 80,85 | 0,62% | 1.050,00 |
| 10.06.2026 | 81,05 | 81,45 | 80,00 | 80,35 | -1,23% | 1.423,00 |
| 09.06.2026 | 84,00 | 84,00 | 79,80 | 81,35 | -4,91% | 915,00 |
| 08.06.2026 | 85,40 | 86,00 | 84,75 | 85,55 | 0,35% | 1.982,00 |
| 05.06.2026 | 84,30 | 85,75 | 83,90 | 85,25 | 1,07% | 1.051,00 |
| 04.06.2026 | 83,60 | 84,75 | 83,55 | 84,35 | 0,30% | 1.002,00 |
| 03.06.2026 | 85,50 | 85,50 | 82,90 | 84,10 | -0,41% | 1.837,00 |
| 02.06.2026 | 84,90 | 85,10 | 84,00 | 84,45 | -0,24% | 1.424,00 |
| 01.06.2026 | 84,35 | 85,15 | 83,65 | 84,65 | 0,95% | 1.827,00 |
| 29.05.2026 | 84,55 | 84,60 | 83,55 | 83,85 | -0,53% | 1.302,00 |
| 28.05.2026 | 84,70 | 85,25 | 83,90 | 84,30 | -1,00% | 1.460,00 |
| 27.05.2026 | 86,75 | 86,80 | 85,00 | 85,15 | -1,84% | 487,00 |
| 26.05.2026 | 87,60 | 87,80 | 86,00 | 86,75 | -0,86% | 1.077,00 |
| 25.05.2026 | 86,55 | 87,50 | 86,45 | 87,50 | 2,16% | 1.487,00 |
| 22.05.2026 | 86,50 | 86,65 | 85,45 | 85,65 | -1,10% | 2.157,00 |
| 21.05.2026 | 85,75 | 86,80 | 85,75 | 86,60 | 0,76% | 779,00 |
| 20.05.2026 | 84,80 | 86,35 | 84,50 | 85,95 | 0,88% | 1.909,00 |
| 19.05.2026 | 84,55 | 85,75 | 84,25 | 85,20 | 0,71% | 1.300,00 |
| 18.05.2026 | 84,15 | 85,00 | 83,80 | 84,60 | -0,59% | 2.223,00 |
| 15.05.2026 | 85,95 | 86,05 | 84,45 | 85,10 | -0,99% | 1.461,00 |
| 14.05.2026 | 86,05 | 86,70 | 85,65 | 85,95 | -0,35% | 2.962,00 |
| 13.05.2026 | 85,75 | 86,25 | 84,45 | 86,25 | 0,82% | 2.761,00 |
| 12.05.2026 | 85,95 | 86,30 | 84,30 | 85,55 | -1,33% | 2.804,00 |
| 11.05.2026 | 86,60 | 86,70 | 85,30 | 86,70 | 0,93% | 8.100,00 |
| 08.05.2026 | 85,15 | 86,05 | 83,75 | 85,90 | 1,12% | 4.037,00 |
| 07.05.2026 | 84,35 | 85,85 | 84,10 | 84,95 | 0,95% | 10.564,00 |
| 06.05.2026 | 84,00 | 86,30 | 82,85 | 84,15 | 1,20% | 2.827,00 |
| 05.05.2026 | 82,10 | 83,60 | 82,10 | 83,15 | 1,53% | 2.260,00 |
| 04.05.2026 | 82,30 | 83,10 | 81,50 | 81,90 | -0,67% | 2.015,00 |
| 30.04.2026 | 80,55 | 82,45 | 80,55 | 82,45 | 1,92% | 1.597,00 |
| 29.04.2026 | 79,50 | 81,35 | 78,50 | 80,90 | 5,61% | 11.449,00 |
| 28.04.2026 | 76,60 | 77,00 | 75,85 | 76,60 | 0,07% | 648,00 |
| 27.04.2026 | 76,65 | 77,05 | 76,35 | 76,55 | 0,07% | 321,00 |
| 24.04.2026 | 77,05 | 77,05 | 76,00 | 76,50 | -1,23% | 326,00 |
| 23.04.2026 | 77,15 | 77,70 | 76,80 | 77,45 | -0,45% | 125,00 |
| 22.04.2026 | 78,20 | 78,20 | 77,20 | 77,80 | 0,39% | 330,00 |
| 21.04.2026 | 77,85 | 78,55 | 77,50 | 77,50 | -0,06% | 224,00 |
| 20.04.2026 | 78,30 | 79,00 | 77,40 | 77,55 | -1,52% | 620,00 |
| 17.04.2026 | 76,75 | 79,40 | 76,65 | 78,75 | 2,61% | 1.924,00 |
| 16.04.2026 | 77,80 | 77,90 | 76,35 | 76,75 | -0,90% | 532,00 |
| 15.04.2026 | 77,45 | 78,70 | 77,25 | 77,45 | -0,39% | 1.658,00 |
| 14.04.2026 | 76,10 | 77,75 | 76,10 | 77,75 | 2,10% | 758,00 |
| 13.04.2026 | 75,15 | 76,15 | 74,60 | 76,15 | 0,86% | 574,00 |
| 10.04.2026 | 76,05 | 76,35 | 75,10 | 75,50 | -0,79% | 424,00 |
| 09.04.2026 | 75,10 | 76,30 | 74,80 | 76,10 | 1,00% | 520,00 |
| 08.04.2026 | 76,25 | 76,70 | 74,95 | 75,35 | 3,29% | 1.204,00 |
| 07.04.2026 | 74,70 | 74,70 | 72,25 | 72,95 | -1,49% | 1.549,00 |
| 02.04.2026 | 74,70 | 74,75 | 73,60 | 74,05 | -2,31% | 2.167,00 |
| 01.04.2026 | 74,85 | 76,30 | 74,85 | 75,80 | 2,36% | 371,00 |
| 31.03.2026 | 73,75 | 74,35 | 72,85 | 74,05 | 0,89% | 1.547,00 |
| 30.03.2026 | 72,35 | 73,40 | 72,10 | 73,40 | 1,52% | 337,00 |
| 27.03.2026 | 72,95 | 72,95 | 72,10 | 72,30 | -0,48% | 638,00 |
| 26.03.2026 | 72,90 | 73,05 | 72,40 | 72,65 | -0,68% | 623,00 |
| 25.03.2026 | 72,35 | 73,75 | 72,35 | 73,15 | 0,55% | 1.009,00 |
| 24.03.2026 | 71,20 | 72,75 | 71,20 | 72,75 | -0,41% | 1.086,00 |
| 23.03.2026 | 70,55 | 73,55 | 69,60 | 73,05 | 2,60% | 2.411,00 |
| 20.03.2026 | 72,95 | 73,75 | 70,60 | 71,20 | -2,00% | 953,00 |
| 19.03.2026 | 73,20 | 73,70 | 72,65 | 72,65 | -0,75% | 810,00 |
| 18.03.2026 | 75,50 | 75,55 | 73,20 | 73,20 | -1,61% | 1.066,00 |
| 17.03.2026 | 74,00 | 75,00 | 73,85 | 74,40 | 0,34% | 452,00 |
| 16.03.2026 | 74,55 | 74,70 | 73,50 | 74,15 | 0,34% | 1.410,00 |
| 13.03.2026 | 73,85 | 74,55 | 73,00 | 73,90 | -0,61% | 382,00 |
| 12.03.2026 | 74,40 | 75,00 | 73,65 | 74,35 | -0,87% | 1.678,00 |
| 11.03.2026 | 75,60 | 75,85 | 75,00 | 75,00 | -0,07% | 862,00 |
| 10.03.2026 | 75,20 | 76,90 | 75,05 | 75,05 | -0,46% | 542,00 |
| 09.03.2026 | 72,95 | 75,40 | 71,70 | 75,40 | 0,33% | 1.799,00 |
| 06.03.2026 | 75,90 | 76,50 | 74,50 | 75,15 | -0,92% | 1.614,00 |
| 05.03.2026 | 77,75 | 77,75 | 75,70 | 75,85 | -2,76% | 2.138,00 |
| 04.03.2026 | 77,90 | 78,20 | 77,75 | 78,00 | -0,38% | 700,00 |
| 03.03.2026 | 79,15 | 79,50 | 76,05 | 78,30 | -2,73% | 3.158,00 |
| 02.03.2026 | 79,80 | 80,50 | 78,05 | 80,50 | -0,37% | 2.055,00 |
| 27.02.2026 | 81,75 | 82,05 | 80,65 | 80,80 | -1,58% | 809,00 |
| 26.02.2026 | 80,00 | 82,20 | 79,80 | 82,10 | 2,43% | 2.146,00 |
| 25.02.2026 | 79,45 | 80,50 | 79,35 | 80,15 | 1,07% | 1.909,00 |
| 24.02.2026 | 79,00 | 79,40 | 78,55 | 79,30 | 0,13% | 665,00 |
| 23.02.2026 | 79,40 | 79,90 | 78,75 | 79,20 | -0,31% | 1.056,00 |
| 20.02.2026 | 78,10 | 79,50 | 77,80 | 79,45 | 2,52% | 1.908,00 |
| 19.02.2026 | 78,65 | 78,80 | 77,50 | 77,50 | -1,34% | 1.909,00 |
| 18.02.2026 | 77,45 | 78,55 | 76,70 | 78,55 | 1,29% | 915,00 |
| 17.02.2026 | 75,85 | 77,55 | 75,75 | 77,55 | 1,77% | 614,00 |
| 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 |