73,325€
-3,07%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 72,40 | 73,05 | 71,85 | 72,50 | -4,16% | - |
| 06.03.2026 | 75,65 | 75,65 | 75,65 | 75,65 | -1,94% | - |
| 05.03.2026 | 77,15 | 77,15 | 77,15 | 77,15 | 0,59% | - |
| 04.03.2026 | 76,70 | 76,70 | 76,70 | 76,70 | -2,79% | - |
| 03.03.2026 | 78,90 | 78,90 | 78,90 | 78,90 | -0,88% | - |
| 02.03.2026 | 79,35 | 79,90 | 79,35 | 79,60 | -1,73% | 425,00 |
| 27.02.2026 | 81,55 | 81,55 | 81,00 | 81,00 | 1,44% | 100,00 |
| 26.02.2026 | 79,85 | 79,85 | 79,85 | 79,85 | 1,33% | - |
| 25.02.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -0,06% | - |
| 24.02.2026 | 78,85 | 78,85 | 78,85 | 78,85 | -1,68% | - |
| 23.02.2026 | 80,70 | 80,70 | 80,20 | 80,20 | 3,35% | 139,00 |
| 20.02.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -0,77% | - |
| 19.02.2026 | 78,20 | 78,20 | 78,20 | 78,20 | 0,71% | - |
| 18.02.2026 | 77,15 | 77,65 | 77,15 | 77,65 | 2,58% | 125,00 |
| 17.02.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -0,46% | - |
| 16.02.2026 | 76,05 | 76,05 | 76,05 | 76,05 | -0,33% | - |
| 13.02.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -2,86% | - |
| 12.02.2026 | 77,50 | 78,55 | 77,50 | 78,55 | 0,83% | 130,00 |
| 11.02.2026 | 78,05 | 78,05 | 77,90 | 77,90 | -0,89% | 33,00 |
| 10.02.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -0,95% | - |
| 09.02.2026 | 79,35 | 79,35 | 79,35 | 79,35 | 0,76% | - |
| 06.02.2026 | 78,45 | 79,20 | 78,45 | 78,75 | -1,99% | 27,00 |
| 05.02.2026 | 81,60 | 81,85 | 80,35 | 80,35 | -0,74% | 105,00 |
| 04.02.2026 | 78,85 | 80,95 | 78,85 | 80,95 | 5,34% | 1,00 |
| 03.02.2026 | 76,85 | 76,85 | 76,85 | 76,85 | 0,59% | - |
| 02.02.2026 | 73,75 | 76,50 | 73,75 | 76,40 | 2,21% | 220,00 |
| 30.01.2026 | 74,75 | 74,75 | 74,75 | 74,75 | 0,95% | - |
| 29.01.2026 | 74,05 | 74,05 | 74,05 | 74,05 | -0,67% | - |
| 28.01.2026 | 74,80 | 74,80 | 74,55 | 74,55 | 0,00% | 200,00 |
| 27.01.2026 | 74,55 | 74,55 | 74,55 | 74,55 | 1,15% | - |
| 26.01.2026 | 73,70 | 73,70 | 73,70 | 73,70 | -0,61% | - |
| 23.01.2026 | 74,15 | 74,15 | 74,15 | 74,15 | 1,51% | - |
| 22.01.2026 | 73,05 | 73,05 | 73,05 | 73,05 | 0,27% | - |
| 21.01.2026 | 72,85 | 72,85 | 72,85 | 72,85 | -1,15% | - |
| 20.01.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 1,17% | - |
| 19.01.2026 | 72,85 | 72,85 | 72,85 | 72,85 | -1,75% | - |
| 16.01.2026 | 74,15 | 74,15 | 74,15 | 74,15 | 0,68% | - |
| 15.01.2026 | 73,65 | 73,65 | 73,65 | 73,65 | 0,68% | - |
| 14.01.2026 | 73,15 | 73,15 | 73,15 | 73,15 | -1,55% | - |
| 13.01.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -0,07% | - |
| 12.01.2026 | 74,30 | 74,35 | 74,30 | 74,35 | -0,87% | 18,00 |
| 09.01.2026 | 71,80 | 75,00 | 71,80 | 75,00 | 5,49% | 10,00 |
| 08.01.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -1,04% | - |
| 07.01.2026 | 71,70 | 71,85 | 71,70 | 71,85 | 0,42% | 10,00 |
| 06.01.2026 | 72,50 | 72,50 | 71,55 | 71,55 | 0,28% | 200,00 |
| 05.01.2026 | 71,25 | 71,35 | 71,25 | 71,35 | 1,28% | 14,00 |
| 02.01.2026 | 70,45 | 70,45 | 70,45 | 70,45 | 0,86% | - |
| 30.12.2025 | 69,85 | 69,85 | 69,85 | 69,85 | -0,14% | - |
| 29.12.2025 | 69,95 | 69,95 | 69,95 | 69,95 | 0,65% | - |
| 23.12.2025 | 69,20 | 69,50 | 69,20 | 69,50 | 1,02% | 13,00 |
| 22.12.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,58% | - |
| 19.12.2025 | 69,10 | 69,20 | 69,10 | 69,20 | 0,29% | 24,00 |
| 18.12.2025 | 68,10 | 69,00 | 68,10 | 69,00 | 1,40% | 610,00 |
| 17.12.2025 | 68,00 | 68,20 | 68,00 | 68,05 | 1,04% | 340,00 |
| 16.12.2025 | 67,35 | 67,35 | 67,35 | 67,35 | 0,67% | - |
| 15.12.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,52% | - |
| 12.12.2025 | 67,25 | 67,25 | 67,25 | 67,25 | 0,98% | - |
| 11.12.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -1,11% | - |
| 10.12.2025 | 67,35 | 67,35 | 67,35 | 67,35 | -1,03% | - |
| 09.12.2025 | 68,05 | 68,05 | 68,05 | 68,05 | 0,52% | - |
| 08.12.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,10% | - |
| 05.12.2025 | 68,30 | 68,65 | 68,20 | 68,45 | 0,29% | 1.660,00 |
| 04.12.2025 | 68,05 | 68,25 | 68,05 | 68,25 | -0,66% | 30,00 |
| 03.12.2025 | 68,70 | 68,70 | 68,70 | 68,70 | -0,43% | - |
| 02.12.2025 | 68,20 | 69,00 | 68,20 | 69,00 | 1,32% | 390,00 |
| 01.12.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -0,95% | - |
| 28.11.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 0,66% | - |
| 27.11.2025 | 67,90 | 68,30 | 67,90 | 68,30 | 0,44% | 35,00 |
| 26.11.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,52% | - |
| 25.11.2025 | 66,90 | 67,65 | 66,90 | 67,65 | 1,81% | 55,00 |
| 24.11.2025 | 66,45 | 66,45 | 66,45 | 66,45 | 2,78% | - |
| 21.11.2025 | 64,65 | 64,65 | 64,65 | 64,65 | -0,84% | - |
| 20.11.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 2,11% | - |
| 19.11.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -2,00% | - |
| 18.11.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -2,25% | - |
| 17.11.2025 | 66,65 | 66,65 | 66,65 | 66,65 | 1,29% | - |
| 14.11.2025 | 66,75 | 66,75 | 65,80 | 65,80 | -2,16% | 122,00 |
| 13.11.2025 | 67,30 | 67,85 | 67,25 | 67,25 | -1,18% | 200,00 |
| 12.11.2025 | 68,05 | 68,05 | 68,05 | 68,05 | 0,59% | 15,00 |
| 11.11.2025 | 67,05 | 67,65 | 67,05 | 67,65 | 0,59% | 35,00 |
| 10.11.2025 | 67,25 | 67,25 | 67,25 | 67,25 | 1,43% | - |
| 07.11.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 3,11% | - |
| 06.11.2025 | 63,25 | 64,30 | 63,25 | 64,30 | 0,94% | 10,00 |
| 05.11.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,31% | - |
| 04.11.2025 | 63,70 | 63,90 | 63,70 | 63,90 | 0,00% | 100,00 |
| 03.11.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,16% | 3,00 |
| 31.10.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,39% | - |
| 30.10.2025 | 63,20 | 64,65 | 63,20 | 64,25 | 3,13% | 156,00 |
| 29.10.2025 | 62,60 | 62,60 | 62,30 | 62,30 | -8,85% | 156,00 |
| 28.10.2025 | 68,10 | 68,35 | 68,10 | 68,35 | 2,70% | 20,00 |
| 27.10.2025 | 66,35 | 66,55 | 66,35 | 66,55 | 2,23% | 35,00 |
| 24.10.2025 | 65,75 | 65,75 | 65,10 | 65,10 | -1,36% | 25,00 |
| 23.10.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,46% | - |
| 22.10.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -1,05% | - |
| 21.10.2025 | 65,85 | 66,40 | 65,85 | 66,40 | 0,91% | 48,00 |
| 20.10.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -0,38% | - |
| 17.10.2025 | 66,05 | 66,05 | 66,05 | 66,05 | -0,90% | - |
| 16.10.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -1,48% | - |
| 15.10.2025 | 67,90 | 67,90 | 67,65 | 67,65 | 1,50% | 62,00 |
| 14.10.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -0,82% | - |