67,850€
1,72%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 66,75 | 68,63 | 66,75 | 68,13 | 2,52% | - |
| 02.05.2024 | 65,60 | 66,90 | 65,55 | 66,45 | 1,72% | 30,00 |
| 30.04.2024 | 65,68 | 66,23 | 65,28 | 65,33 | -0,38% | - |
| 29.04.2024 | 66,48 | 66,48 | 65,20 | 65,58 | -1,02% | - |
| 26.04.2024 | 64,30 | 68,33 | 64,30 | 66,25 | 3,92% | - |
| 25.04.2024 | 64,30 | 64,95 | 63,25 | 63,75 | -1,81% | - |
| 24.04.2024 | 64,95 | 65,70 | 64,60 | 64,93 | -0,31% | - |
| 23.04.2024 | 64,20 | 65,63 | 64,20 | 65,13 | 1,09% | 1.915,00 |
| 22.04.2024 | 64,25 | 65,05 | 64,03 | 64,43 | 0,98% | - |
| 19.04.2024 | 62,80 | 64,08 | 62,65 | 63,80 | 0,24% | - |
| 18.04.2024 | 63,55 | 64,10 | 63,20 | 63,65 | 0,04% | - |
| 17.04.2024 | 62,93 | 64,03 | 62,88 | 63,63 | 0,28% | - |
| 16.04.2024 | 62,88 | 63,65 | 62,73 | 63,45 | -0,31% | - |
| 15.04.2024 | 64,08 | 64,73 | 63,55 | 63,65 | 0,32% | - |
| 12.04.2024 | 64,48 | 65,15 | 63,35 | 63,45 | -1,44% | - |
| 11.04.2024 | 65,13 | 65,23 | 63,50 | 64,38 | -1,42% | - |
| 10.04.2024 | 65,88 | 66,05 | 64,63 | 65,30 | -0,68% | - |
| 09.04.2024 | 65,75 | 66,18 | 65,20 | 65,75 | -0,38% | 175,00 |
| 08.04.2024 | 64,55 | 66,23 | 64,55 | 66,00 | 1,81% | - |
| 05.04.2024 | 64,60 | 65,28 | 63,75 | 64,83 | 0,27% | - |
| 04.04.2024 | 65,40 | 66,33 | 64,55 | 64,65 | -1,00% | 912,00 |
| 03.04.2024 | 63,25 | 65,88 | 63,25 | 65,30 | 2,71% | - |
| 02.04.2024 | 63,78 | 70,30 | 63,13 | 63,58 | -0,82% | - |
| 28.03.2024 | 63,35 | 64,20 | 63,15 | 64,10 | 1,10% | - |
| 27.03.2024 | 62,85 | 63,53 | 62,85 | 63,40 | 0,40% | - |
| 26.03.2024 | 63,43 | 64,88 | 62,83 | 63,15 | -0,24% | - |
| 25.03.2024 | 62,63 | 63,53 | 62,43 | 63,30 | 0,68% | - |
| 22.03.2024 | 62,60 | 63,03 | 62,43 | 62,88 | 0,20% | - |
| 21.03.2024 | 62,33 | 63,15 | 61,75 | 62,75 | 0,76% | - |
| 20.03.2024 | 60,78 | 62,28 | 60,75 | 62,28 | 2,17% | - |
| 19.03.2024 | 60,25 | 61,18 | 60,20 | 60,95 | 1,41% | - |
| 18.03.2024 | 60,03 | 60,75 | 59,98 | 60,10 | 0,42% | - |
| 15.03.2024 | 59,90 | 60,20 | 59,60 | 59,85 | 0,13% | - |
| 14.03.2024 | 60,00 | 60,73 | 59,53 | 59,78 | -0,95% | - |
| 13.03.2024 | 60,70 | 61,20 | 60,28 | 60,35 | -1,51% | 5,00 |
| 12.03.2024 | 61,05 | 61,35 | 60,65 | 61,28 | 0,20% | - |
| 11.03.2024 | 61,18 | 61,65 | 60,80 | 61,15 | -0,33% | 300,00 |
| 08.03.2024 | 61,55 | 61,93 | 61,30 | 61,35 | -0,49% | - |
| 07.03.2024 | 61,00 | 61,80 | 60,70 | 61,65 | 0,20% | - |
| 06.03.2024 | 60,38 | 61,68 | 60,18 | 61,53 | 2,37% | - |
| 05.03.2024 | 60,43 | 60,65 | 59,90 | 60,10 | -0,99% | - |
| 04.03.2024 | 60,55 | 60,90 | 60,08 | 60,70 | -0,25% | - |
| 01.03.2024 | 61,20 | 61,80 | 60,30 | 60,85 | -0,41% | - |
| 29.02.2024 | 60,85 | 61,35 | 60,38 | 61,10 | 0,83% | - |
| 28.02.2024 | 60,50 | 60,95 | 60,38 | 60,60 | -0,57% | - |
| 27.02.2024 | 60,60 | 61,20 | 60,60 | 60,95 | -0,49% | - |
| 26.02.2024 | 61,18 | 61,60 | 60,48 | 61,25 | 0,16% | - |
| 23.02.2024 | 61,58 | 61,83 | 60,98 | 61,15 | -0,97% | - |
| 22.02.2024 | 60,90 | 61,88 | 60,90 | 61,75 | 1,19% | 105,00 |
| 21.02.2024 | 60,38 | 61,08 | 60,28 | 61,03 | 1,03% | - |
| 20.02.2024 | 59,80 | 60,45 | 59,78 | 60,40 | 0,21% | - |
| 19.02.2024 | 59,75 | 60,45 | 59,75 | 60,28 | 0,21% | 300,00 |
| 16.02.2024 | 60,00 | 60,78 | 60,00 | 60,15 | -0,46% | - |
| 15.02.2024 | 60,33 | 60,48 | 59,70 | 60,43 | 0,25% | - |
| 14.02.2024 | 58,90 | 60,50 | 58,90 | 60,28 | 2,51% | - |
| 13.02.2024 | 59,93 | 60,23 | 58,35 | 58,80 | -1,63% | - |
| 12.02.2024 | 60,08 | 60,80 | 59,70 | 59,78 | -0,38% | 1.000,00 |
| 09.02.2024 | 60,05 | 60,48 | 58,90 | 60,00 | -0,58% | - |
| 08.02.2024 | 60,45 | 61,23 | 60,10 | 60,35 | -0,90% | - |
| 07.02.2024 | 61,85 | 62,25 | 58,85 | 60,90 | -2,09% | 200,00 |
| 06.02.2024 | 61,60 | 62,33 | 61,15 | 62,20 | 1,22% | - |
| 05.02.2024 | 61,88 | 61,93 | 61,05 | 61,45 | -0,97% | - |
| 02.02.2024 | 62,28 | 62,85 | 61,55 | 62,05 | -0,24% | - |
| 01.02.2024 | 62,58 | 62,78 | 61,65 | 62,20 | -0,88% | - |
| 31.01.2024 | 62,70 | 63,20 | 62,53 | 62,75 | -0,08% | - |
| 30.01.2024 | 63,53 | 63,85 | 62,50 | 62,80 | -1,72% | - |
| 29.01.2024 | 64,65 | 64,68 | 62,93 | 63,90 | -1,12% | - |
| 26.01.2024 | 64,00 | 65,10 | 63,93 | 64,63 | 0,43% | - |
| 25.01.2024 | 63,20 | 64,78 | 63,20 | 64,35 | 1,02% | - |
| 24.01.2024 | 63,55 | 64,23 | 62,43 | 63,70 | 0,39% | - |
| 23.01.2024 | 62,70 | 63,58 | 62,70 | 63,45 | 0,59% | - |
| 22.01.2024 | 61,75 | 63,08 | 61,75 | 63,08 | 1,77% | - |
| 19.01.2024 | 62,23 | 62,53 | 61,68 | 61,98 | -0,20% | - |
| 18.01.2024 | 61,90 | 63,15 | 61,85 | 62,10 | 0,65% | - |
| 17.01.2024 | 62,35 | 62,35 | 61,10 | 61,70 | -1,52% | - |
| 16.01.2024 | 62,10 | 62,98 | 62,10 | 62,65 | -0,04% | - |
| 15.01.2024 | 63,13 | 63,23 | 62,40 | 62,68 | -0,52% | 300,00 |
| 12.01.2024 | 62,85 | 64,33 | 62,55 | 63,00 | 0,48% | - |
| 11.01.2024 | 63,15 | 63,58 | 62,28 | 62,70 | -0,28% | - |
| 10.01.2024 | 62,20 | 63,10 | 62,20 | 62,88 | 0,44% | - |
| 09.01.2024 | 62,20 | 63,15 | 62,13 | 62,60 | -0,28% | - |
| 08.01.2024 | 60,45 | 62,80 | 60,45 | 62,78 | 2,83% | - |
| 05.01.2024 | 60,60 | 61,28 | 60,30 | 61,05 | -0,29% | - |
| 04.01.2024 | 60,33 | 61,50 | 60,28 | 61,23 | 1,58% | - |
| 03.01.2024 | 61,28 | 61,80 | 59,90 | 60,28 | -1,39% | - |
| 02.01.2024 | 61,78 | 61,88 | 60,85 | 61,13 | -0,93% | - |
| 29.12.2023 | 61,63 | 61,88 | 61,55 | 61,70 | 0,24% | - |
| 28.12.2023 | 61,78 | 61,93 | 61,43 | 61,55 | -0,08% | - |
| 27.12.2023 | 61,20 | 61,65 | 60,85 | 61,60 | 1,03% | - |
| 22.12.2023 | 60,45 | 61,18 | 60,45 | 60,98 | -0,53% | - |
| 21.12.2023 | 60,90 | 61,30 | 60,45 | 61,30 | 0,99% | - |
| 20.12.2023 | 61,05 | 62,28 | 60,68 | 60,70 | -1,10% | - |
| 19.12.2023 | 61,30 | 61,85 | 61,03 | 61,38 | 0,20% | - |
| 18.12.2023 | 62,30 | 62,35 | 61,20 | 61,25 | -1,92% | - |
| 15.12.2023 | 60,50 | 63,40 | 60,50 | 62,45 | 2,50% | - |
| 14.12.2023 | 57,80 | 61,03 | 57,75 | 60,93 | 5,73% | - |
| 13.12.2023 | 57,08 | 57,68 | 57,08 | 57,63 | 1,05% | - |
| 12.12.2023 | 57,55 | 57,90 | 56,95 | 57,03 | -1,34% | - |
| 11.12.2023 | 57,75 | 58,18 | 57,40 | 57,80 | -0,17% | - |
| 08.12.2023 | 57,10 | 58,25 | 56,93 | 57,90 | 2,03% | - |