64,925€
-0,19%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 65,60 | 65,70 | 64,75 | 64,75 | -0,46% | 127.799,00 |
| 23.04.2024 | 65,10 | 65,65 | 64,80 | 65,05 | 0,85% | 143.428,00 |
| 22.04.2024 | 64,75 | 64,85 | 63,95 | 64,50 | 1,10% | 165.437,00 |
| 19.04.2024 | 63,25 | 64,05 | 62,75 | 63,80 | -0,16% | 96.072,00 |
| 18.04.2024 | 63,90 | 63,95 | 63,35 | 63,90 | 0,63% | 81.789,00 |
| 17.04.2024 | 63,10 | 64,05 | 63,05 | 63,50 | 0,40% | 92.692,00 |
| 16.04.2024 | 63,30 | 63,45 | 62,75 | 63,25 | -1,09% | 142.595,00 |
| 15.04.2024 | 63,90 | 64,70 | 63,85 | 63,95 | 0,39% | 94.996,00 |
| 12.04.2024 | 64,80 | 65,20 | 63,45 | 63,70 | -0,47% | 162.433,00 |
| 11.04.2024 | 65,00 | 65,20 | 63,70 | 64,00 | -1,61% | 132.313,00 |
| 10.04.2024 | 65,80 | 66,10 | 64,60 | 65,05 | -0,69% | 110.761,00 |
| 09.04.2024 | 65,65 | 66,15 | 65,40 | 65,50 | -0,53% | 75.672,00 |
| 08.04.2024 | 65,15 | 66,20 | 65,15 | 65,85 | 1,46% | 134.202,00 |
| 05.04.2024 | 64,30 | 65,00 | 63,75 | 64,90 | -0,92% | 139.243,00 |
| 04.04.2024 | 65,70 | 66,35 | 65,30 | 65,50 | -0,15% | 137.682,00 |
| 03.04.2024 | 63,60 | 65,95 | 63,50 | 65,60 | 3,39% | 189.560,00 |
| 02.04.2024 | 63,55 | 64,40 | 63,20 | 63,45 | -0,31% | 141.594,00 |
| 28.03.2024 | 63,30 | 63,95 | 63,15 | 63,65 | 0,71% | 129.863,00 |
| 27.03.2024 | 63,20 | 63,50 | 62,95 | 63,20 | -0,08% | 62.976,00 |
| 26.03.2024 | 63,30 | 63,40 | 62,80 | 63,25 | -0,16% | 77.939,00 |
| 25.03.2024 | 62,85 | 63,45 | 62,45 | 63,35 | 0,80% | 71.610,00 |
| 22.03.2024 | 62,60 | 62,95 | 62,45 | 62,85 | 0,00% | 97.403,00 |
| 21.03.2024 | 62,00 | 63,05 | 61,75 | 62,85 | 2,36% | 147.359,00 |
| 20.03.2024 | 60,90 | 61,55 | 60,80 | 61,40 | 0,49% | 74.650,00 |
| 19.03.2024 | 60,25 | 61,15 | 60,20 | 61,10 | 1,24% | 91.164,00 |
| 18.03.2024 | 60,10 | 60,75 | 60,05 | 60,35 | 0,58% | 109.377,00 |
| 15.03.2024 | 59,80 | 60,20 | 59,70 | 60,00 | 0,08% | 525.483,00 |
| 14.03.2024 | 60,35 | 60,80 | 59,95 | 59,95 | -0,66% | 140.002,00 |
| 13.03.2024 | 60,95 | 61,10 | 60,25 | 60,35 | -0,74% | 223.924,00 |
| 12.03.2024 | 61,20 | 61,30 | 60,60 | 60,80 | -0,41% | 231.277,00 |
| 11.03.2024 | 61,30 | 61,60 | 60,80 | 61,05 | -0,89% | 160.868,00 |
| 08.03.2024 | 61,60 | 61,95 | 61,45 | 61,60 | 0,08% | 112.577,00 |
| 07.03.2024 | 60,95 | 61,75 | 60,70 | 61,55 | 0,41% | 100.079,00 |
| 06.03.2024 | 60,20 | 61,35 | 60,15 | 61,30 | 1,74% | 114.197,00 |
| 05.03.2024 | 60,30 | 60,45 | 60,00 | 60,25 | -0,66% | 135.266,00 |
| 04.03.2024 | 60,50 | 60,70 | 60,05 | 60,65 | -0,08% | 96.576,00 |
| 01.03.2024 | 60,90 | 61,20 | 60,30 | 60,70 | -0,25% | 144.981,00 |
| 29.02.2024 | 60,80 | 61,35 | 60,75 | 60,85 | 0,08% | 283.407,00 |
| 28.02.2024 | 60,90 | 60,95 | 60,35 | 60,80 | -0,25% | 81.828,00 |
| 27.02.2024 | 60,90 | 61,25 | 60,70 | 60,95 | 0,08% | 87.964,00 |
| 26.02.2024 | 61,50 | 61,60 | 60,90 | 60,90 | -0,98% | 109.624,00 |
| 23.02.2024 | 61,70 | 61,80 | 61,00 | 61,50 | -0,24% | 107.600,00 |
| 22.02.2024 | 61,00 | 61,85 | 61,00 | 61,65 | 1,90% | 164.243,00 |
| 21.02.2024 | 60,35 | 60,90 | 60,35 | 60,50 | 0,25% | 115.745,00 |
| 20.02.2024 | 60,30 | 60,50 | 59,75 | 60,35 | 0,00% | 128.294,00 |
| 19.02.2024 | 60,00 | 60,45 | 59,70 | 60,35 | 0,00% | 90.211,00 |
| 16.02.2024 | 60,45 | 60,80 | 60,10 | 60,35 | 0,75% | 183.601,00 |
| 15.02.2024 | 59,85 | 60,25 | 59,65 | 59,90 | -0,08% | 188.622,00 |
| 14.02.2024 | 59,10 | 60,10 | 59,10 | 59,95 | 1,52% | 180.440,00 |
| 13.02.2024 | 60,05 | 60,20 | 58,75 | 59,05 | -1,75% | 189.976,00 |
| 12.02.2024 | 60,40 | 60,85 | 60,05 | 60,10 | 0,50% | 153.501,00 |
| 09.02.2024 | 60,30 | 60,30 | 59,35 | 59,80 | -0,99% | 141.662,00 |
| 08.02.2024 | 61,05 | 61,30 | 60,40 | 60,40 | -0,49% | 186.749,00 |
| 07.02.2024 | 61,15 | 61,35 | 58,80 | 60,70 | -2,25% | 342.042,00 |
| 06.02.2024 | 61,75 | 62,30 | 61,15 | 62,10 | 1,31% | 199.115,00 |
| 05.02.2024 | 61,85 | 62,00 | 61,10 | 61,30 | -0,97% | 141.658,00 |
| 02.02.2024 | 62,40 | 62,90 | 61,55 | 61,90 | 0,00% | 254.022,00 |
| 01.02.2024 | 61,90 | 62,80 | 61,60 | 61,90 | -1,59% | 208.763,00 |
| 31.01.2024 | 62,80 | 63,15 | 62,55 | 62,90 | 0,16% | 194.733,00 |
| 30.01.2024 | 63,65 | 63,90 | 62,65 | 62,80 | -1,18% | 193.557,00 |
| 29.01.2024 | 64,70 | 64,70 | 62,95 | 63,55 | -1,70% | 144.388,00 |
| 26.01.2024 | 64,20 | 65,10 | 63,90 | 64,65 | 0,78% | 111.249,00 |
| 25.01.2024 | 63,70 | 64,15 | 63,40 | 64,15 | 0,55% | 79.752,00 |
| 24.01.2024 | 63,85 | 63,85 | 63,25 | 63,80 | 1,27% | 136.780,00 |
| 23.01.2024 | 63,30 | 63,60 | 62,75 | 63,00 | 0,24% | 119.621,00 |
| 22.01.2024 | 62,70 | 63,05 | 62,45 | 62,85 | 1,37% | 122.820,00 |
| 19.01.2024 | 62,40 | 62,60 | 61,65 | 62,00 | 0,00% | 79.854,00 |
| 18.01.2024 | 62,60 | 63,20 | 62,00 | 62,00 | -0,16% | 128.465,00 |
| 17.01.2024 | 62,30 | 62,35 | 61,05 | 62,10 | -1,04% | 211.531,00 |
| 16.01.2024 | 62,45 | 62,95 | 62,20 | 62,75 | -0,40% | 99.671,00 |
| 15.01.2024 | 63,10 | 63,25 | 62,40 | 63,00 | 0,32% | 88.270,00 |
| 12.01.2024 | 62,70 | 63,35 | 62,55 | 62,80 | 0,80% | 81.501,00 |
| 11.01.2024 | 63,30 | 63,55 | 62,30 | 62,30 | -0,72% | 103.752,00 |
| 10.01.2024 | 62,40 | 62,85 | 62,35 | 62,75 | 0,24% | 119.892,00 |
| 09.01.2024 | 63,10 | 63,20 | 62,35 | 62,60 | 0,16% | 101.861,00 |
| 08.01.2024 | 61,10 | 62,50 | 60,70 | 62,50 | 2,29% | 149.191,00 |
| 05.01.2024 | 61,10 | 61,25 | 60,35 | 61,10 | -0,33% | 102.569,00 |
| 04.01.2024 | 60,30 | 61,45 | 60,30 | 61,30 | 1,74% | 78.840,00 |
| 03.01.2024 | 61,40 | 61,75 | 59,85 | 60,25 | -2,19% | 103.323,00 |
| 02.01.2024 | 61,70 | 61,90 | 60,80 | 61,60 | 0,00% | 94.557,00 |
| 29.12.2023 | 61,55 | 61,95 | 61,45 | 61,60 | 0,08% | 42.531,00 |
| 28.12.2023 | 61,70 | 62,00 | 61,40 | 61,55 | 0,00% | 102.186,00 |
| 27.12.2023 | 61,10 | 61,70 | 61,10 | 61,55 | 0,98% | 63.388,00 |
| 22.12.2023 | 60,90 | 61,25 | 60,60 | 60,95 | 0,00% | 72.883,00 |
| 21.12.2023 | 60,70 | 61,25 | 60,40 | 60,95 | -0,73% | 124.328,00 |
| 20.12.2023 | 61,45 | 62,30 | 61,15 | 61,40 | 0,16% | 102.507,00 |
| 19.12.2023 | 61,55 | 61,80 | 60,90 | 61,30 | -0,65% | 92.701,00 |
| 18.12.2023 | 61,50 | 62,20 | 61,15 | 61,70 | -0,88% | 162.439,00 |
| 15.12.2023 | 61,35 | 63,45 | 61,20 | 62,25 | 2,38% | 533.440,00 |
| 14.12.2023 | 58,55 | 60,95 | 58,50 | 60,80 | 5,74% | 296.040,00 |
| 13.12.2023 | 57,30 | 57,70 | 57,10 | 57,50 | 0,52% | 86.543,00 |
| 12.12.2023 | 57,80 | 57,80 | 56,95 | 57,20 | -0,95% | 119.821,00 |
| 11.12.2023 | 57,85 | 58,20 | 57,70 | 57,75 | -0,09% | 99.203,00 |
| 08.12.2023 | 57,15 | 58,30 | 57,00 | 57,80 | 1,14% | 136.839,00 |
| 07.12.2023 | 57,30 | 57,30 | 56,60 | 57,15 | -0,70% | 168.680,00 |
| 06.12.2023 | 57,50 | 57,90 | 57,35 | 57,55 | 0,26% | 149.228,00 |
| 05.12.2023 | 56,00 | 57,60 | 55,90 | 57,40 | 2,04% | 132.979,00 |
| 04.12.2023 | 56,40 | 56,75 | 56,05 | 56,25 | -0,44% | 85.256,00 |
| 01.12.2023 | 56,65 | 56,90 | 56,15 | 56,50 | 0,00% | 120.425,00 |
| 30.11.2023 | 56,20 | 56,90 | 56,15 | 56,50 | 0,71% | 238.961,00 |