68,800€
-0,43%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 68,70 | 68,70 | 68,10 | 68,10 | -1,45% | 100,00 |
| 27.02.2025 | 68,70 | 69,30 | 68,70 | 69,10 | -0,43% | 135,00 |
| 26.02.2025 | 68,95 | 69,40 | 68,95 | 69,40 | 0,51% | 35,00 |
| 25.02.2025 | 68,45 | 69,05 | 68,45 | 69,05 | 1,47% | 50,00 |
| 24.02.2025 | 68,05 | 68,05 | 68,05 | 68,05 | -0,37% | 29,00 |
| 21.02.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,80% | - |
| 20.02.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -0,58% | 25,00 |
| 19.02.2025 | 69,70 | 70,10 | 69,25 | 69,25 | 0,29% | 45,00 |
| 18.02.2025 | 69,05 | 69,05 | 69,05 | 69,05 | 0,88% | - |
| 17.02.2025 | 68,45 | 68,45 | 68,45 | 68,45 | -0,51% | - |
| 14.02.2025 | 69,10 | 69,10 | 68,80 | 68,80 | -0,86% | 43,00 |
| 13.02.2025 | 69,15 | 69,40 | 69,15 | 69,40 | -0,43% | - |
| 12.02.2025 | 68,80 | 69,70 | 68,80 | 69,70 | 1,53% | 3,00 |
| 11.02.2025 | 68,65 | 68,65 | 68,65 | 68,65 | 0,07% | - |
| 10.02.2025 | 67,55 | 68,60 | 67,55 | 68,60 | 0,15% | - |
| 07.02.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 1,78% | - |
| 06.02.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,52% | - |
| 05.02.2025 | 66,95 | 67,65 | 66,90 | 67,65 | 0,22% | 1,00 |
| 04.02.2025 | 66,95 | 68,10 | 66,95 | 67,50 | 1,66% | 296,00 |
| 03.02.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -3,28% | - |
| 31.01.2025 | 68,45 | 68,65 | 68,45 | 68,65 | 0,22% | 10,00 |
| 30.01.2025 | 66,45 | 68,50 | 66,45 | 68,50 | 3,32% | 34,00 |
| 29.01.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,23% | - |
| 28.01.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 0,53% | - |
| 27.01.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,38% | - |
| 24.01.2025 | 65,75 | 65,75 | 65,55 | 65,55 | -0,08% | 140,00 |
| 23.01.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,61% | - |
| 22.01.2025 | 66,10 | 66,10 | 65,20 | 65,20 | -0,76% | 1,00 |
| 21.01.2025 | 65,65 | 65,70 | 65,65 | 65,70 | -0,68% | - |
| 20.01.2025 | 65,60 | 66,15 | 65,60 | 66,15 | 0,99% | 20,00 |
| 17.01.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,87% | - |
| 16.01.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,62% | - |
| 15.01.2025 | 63,40 | 64,70 | 63,40 | 64,70 | 1,73% | 80,00 |
| 14.01.2025 | 62,15 | 63,60 | 62,15 | 63,60 | 3,84% | - |
| 13.01.2025 | 61,25 | 61,25 | 61,25 | 61,25 | -0,57% | - |
| 10.01.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,98% | - |
| 09.01.2025 | 61,95 | 61,95 | 61,00 | 61,00 | -1,29% | 30,00 |
| 08.01.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,83% | - |
| 07.01.2025 | 63,30 | 63,30 | 62,95 | 62,95 | -1,56% | - |
| 06.01.2025 | 63,30 | 64,30 | 63,30 | 63,95 | -0,16% | 115,00 |
| 03.01.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -0,16% | - |
| 02.01.2025 | 64,15 | 64,15 | 64,15 | 64,15 | 0,79% | - |
| 30.12.2024 | 63,65 | 63,65 | 63,65 | 63,65 | 0,87% | - |
| 27.12.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -0,55% | - |
| 23.12.2024 | 63,45 | 63,45 | 63,45 | 63,45 | 1,28% | - |
| 20.12.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 0,00% | - |
| 19.12.2024 | 62,65 | 62,65 | 62,65 | 62,65 | -1,73% | - |
| 18.12.2024 | 63,75 | 63,75 | 63,75 | 63,75 | -1,62% | - |
| 17.12.2024 | 64,05 | 64,80 | 63,80 | 64,80 | 1,09% | 80,00 |
| 16.12.2024 | 64,30 | 64,30 | 64,10 | 64,10 | -1,54% | 27,00 |
| 13.12.2024 | 64,85 | 65,10 | 64,85 | 65,10 | -0,38% | - |
| 12.12.2024 | 65,20 | 65,35 | 65,20 | 65,35 | 1,24% | - |
| 11.12.2024 | 64,50 | 64,55 | 64,50 | 64,55 | -1,90% | - |
| 10.12.2024 | 64,35 | 65,80 | 64,35 | 65,80 | 1,62% | 180,00 |
| 09.12.2024 | 63,90 | 64,75 | 63,90 | 64,75 | 0,39% | 25,00 |
| 06.12.2024 | 63,10 | 64,50 | 63,10 | 64,50 | 5,48% | 2,00 |
| 05.12.2024 | 61,15 | 61,15 | 61,15 | 61,15 | 1,41% | - |
| 04.12.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -2,19% | - |
| 03.12.2024 | 61,65 | 61,65 | 61,65 | 61,65 | 1,57% | - |
| 02.12.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,33% | - |
| 29.11.2024 | 60,35 | 60,90 | 60,35 | 60,90 | 1,67% | - |
| 28.11.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 0,17% | - |
| 27.11.2024 | 60,40 | 60,40 | 59,65 | 59,80 | -2,45% | 40,00 |
| 26.11.2024 | 61,75 | 61,75 | 61,30 | 61,30 | -9,05% | 100,00 |
| 25.11.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -0,07% | - |
| 22.11.2024 | 67,45 | 67,45 | 67,45 | 67,45 | -0,11% | - |
| 21.11.2024 | 67,35 | 67,60 | 66,45 | 67,53 | 1,16% | - |
| 20.11.2024 | 66,75 | 66,75 | 66,75 | 66,75 | -1,04% | - |
| 19.11.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 0,37% | - |
| 18.11.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 0,15% | - |
| 15.11.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 1,67% | - |
| 14.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 13.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -2,44% | - |
| 12.11.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -0,59% | - |
| 11.11.2024 | 67,75 | 68,05 | 67,75 | 68,05 | 1,04% | 75,00 |
| 08.11.2024 | 67,55 | 67,55 | 67,35 | 67,35 | 2,12% | 70,00 |
| 07.11.2024 | 65,95 | 65,95 | 65,95 | 65,95 | -2,73% | - |
| 06.11.2024 | 67,60 | 67,80 | 67,60 | 67,80 | 2,49% | - |
| 05.11.2024 | 66,15 | 66,15 | 66,15 | 66,15 | -0,60% | - |
| 04.11.2024 | 67,15 | 67,25 | 66,55 | 66,55 | -1,04% | 101,00 |
| 01.11.2024 | 66,30 | 67,35 | 66,30 | 67,25 | 1,28% | - |
| 31.10.2024 | 66,90 | 67,25 | 66,40 | 66,40 | -5,55% | 2,00 |
| 30.10.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -0,21% | - |
| 29.10.2024 | 70,60 | 70,60 | 70,45 | 70,45 | 1,73% | - |
| 28.10.2024 | 69,25 | 69,25 | 69,25 | 69,25 | 1,17% | - |
| 25.10.2024 | 68,45 | 68,45 | 68,45 | 68,45 | -0,51% | - |
| 24.10.2024 | 68,90 | 68,90 | 68,80 | 68,80 | -0,43% | 1,00 |
| 23.10.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -0,50% | - |
| 22.10.2024 | 69,25 | 69,45 | 69,25 | 69,45 | -1,49% | - |
| 21.10.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,14% | - |
| 18.10.2024 | 70,00 | 70,40 | 70,00 | 70,40 | -0,07% | 90,00 |
| 17.10.2024 | 68,90 | 70,45 | 68,90 | 70,45 | 2,18% | 1,00 |
| 16.10.2024 | 68,95 | 68,95 | 68,95 | 68,95 | -0,07% | - |
| 15.10.2024 | 68,20 | 69,00 | 68,20 | 69,00 | 2,68% | 150,00 |
| 14.10.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 0,45% | - |
| 11.10.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -1,47% | - |
| 10.10.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -0,15% | - |
| 09.10.2024 | 67,55 | 68,00 | 67,55 | 68,00 | -0,15% | 20,00 |
| 08.10.2024 | 67,65 | 68,10 | 67,65 | 68,10 | 1,72% | 10,00 |
| 07.10.2024 | 66,95 | 66,95 | 66,95 | 66,95 | 1,59% | - |