71,000€
-1,18%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 71,40 | 71,40 | 71,10 | 71,10 | -0,56% | 470,00 |
| 16.05.2024 | 71,50 | 71,85 | 71,50 | 71,50 | -0,97% | 55,00 |
| 15.05.2024 | 72,05 | 72,20 | 71,60 | 72,20 | 0,49% | 173,00 |
| 14.05.2024 | 71,20 | 71,85 | 71,20 | 71,85 | 1,27% | 32,00 |
| 13.05.2024 | 71,00 | 71,50 | 70,75 | 70,95 | 0,28% | 431,00 |
| 10.05.2024 | 69,95 | 70,75 | 69,95 | 70,75 | 1,87% | 57,00 |
| 09.05.2024 | 69,00 | 69,45 | 69,00 | 69,45 | 0,29% | 71,00 |
| 08.05.2024 | 68,75 | 69,25 | 68,75 | 69,25 | 0,44% | 310,00 |
| 07.05.2024 | 69,15 | 69,15 | 68,95 | 68,95 | 0,07% | 172,00 |
| 06.05.2024 | 68,15 | 68,90 | 68,00 | 68,90 | 1,32% | 250,00 |
| 03.05.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,95% | 4,00 |
| 02.05.2024 | 66,30 | 66,70 | 66,30 | 66,70 | 1,44% | 1,00 |
| 30.04.2024 | 65,30 | 65,75 | 65,30 | 65,75 | 0,15% | 42,00 |
| 29.04.2024 | 65,70 | 65,70 | 65,50 | 65,65 | -0,15% | 400,00 |
| 26.04.2024 | 65,75 | 65,75 | 65,75 | 65,75 | 1,15% | - |
| 25.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,39% | - |
| 24.04.2024 | 64,75 | 64,75 | 64,75 | 64,75 | -0,38% | - |
| 23.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | - |
| 22.04.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 1,26% | - |
| 19.04.2024 | 63,45 | 63,70 | 63,45 | 63,70 | -0,31% | 69,00 |
| 18.04.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 0,55% | - |
| 17.04.2024 | 63,55 | 63,55 | 63,55 | 63,55 | 0,47% | - |
| 16.04.2024 | 63,00 | 63,25 | 63,00 | 63,25 | -1,79% | 11,00 |
| 15.04.2024 | 64,00 | 64,40 | 64,00 | 64,40 | 1,02% | 21,00 |
| 12.04.2024 | 64,25 | 64,25 | 63,60 | 63,75 | -2,00% | 202,00 |
| 10.04.2024 | 64,75 | 65,05 | 64,75 | 65,05 | -0,61% | 7,00 |
| 09.04.2024 | 65,45 | 65,45 | 65,45 | 65,45 | -0,61% | - |
| 08.04.2024 | 65,45 | 65,85 | 65,40 | 65,85 | 1,86% | 184,00 |
| 05.04.2024 | 64,65 | 64,65 | 64,65 | 64,65 | -1,15% | - |
| 04.04.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 2,91% | 31,00 |
| 02.04.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,47% | 70,00 |
| 28.03.2024 | 63,85 | 63,85 | 63,85 | 63,85 | 2,41% | 26,00 |
| 27.03.2024 | 63,00 | 63,00 | 62,35 | 62,35 | -1,27% | 1.000,00 |
| 26.03.2024 | 63,15 | 63,15 | 63,15 | 63,15 | -0,39% | 43,00 |
| 25.03.2024 | 62,50 | 63,40 | 62,50 | 63,40 | 0,88% | 33,00 |
| 22.03.2024 | 62,90 | 62,90 | 62,85 | 62,85 | 0,00% | 100,00 |
| 21.03.2024 | 62,20 | 62,85 | 62,20 | 62,85 | 2,36% | 62,00 |
| 20.03.2024 | 61,05 | 61,40 | 61,05 | 61,40 | 0,49% | 188,00 |
| 19.03.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 0,58% | - |
| 18.03.2024 | 60,75 | 60,75 | 60,75 | 60,75 | 1,17% | 33,00 |
| 15.03.2024 | 60,05 | 60,05 | 60,05 | 60,05 | 0,17% | - |
| 14.03.2024 | 60,30 | 60,30 | 59,95 | 59,95 | -1,40% | 135,00 |
| 12.03.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -0,41% | - |
| 11.03.2024 | 61,35 | 61,35 | 61,05 | 61,05 | -0,89% | 10,00 |
| 08.03.2024 | 61,85 | 61,85 | 61,60 | 61,60 | 0,08% | 200,00 |
| 07.03.2024 | 61,55 | 61,55 | 61,55 | 61,55 | 0,41% | - |
| 06.03.2024 | 61,00 | 61,30 | 61,00 | 61,30 | 1,07% | 30,00 |
| 04.03.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -0,08% | - |
| 01.03.2024 | 60,35 | 60,90 | 60,35 | 60,70 | 0,25% | 178,00 |
| 28.02.2024 | 60,55 | 60,55 | 60,55 | 60,55 | -0,66% | 49,00 |
| 27.02.2024 | 60,75 | 60,95 | 60,50 | 60,95 | -0,16% | 188,00 |
| 26.02.2024 | 61,05 | 61,05 | 61,05 | 61,05 | -0,73% | - |
| 22.02.2024 | 61,55 | 61,55 | 61,50 | 61,50 | 1,32% | 192,00 |
| 21.02.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 0,58% | 4,00 |
| 20.02.2024 | 60,35 | 60,35 | 60,35 | 60,35 | 0,75% | - |
| 14.02.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 1,44% | 2,00 |
| 13.02.2024 | 59,85 | 59,85 | 59,05 | 59,05 | -2,24% | 120,00 |
| 07.02.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -2,74% | 167,00 |
| 06.02.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 1,64% | - |
| 05.02.2024 | 61,65 | 61,65 | 61,10 | 61,10 | -1,29% | 595,00 |
| 02.02.2024 | 62,90 | 62,95 | 61,90 | 61,90 | -0,72% | 571,00 |
| 01.02.2024 | 62,35 | 62,35 | 62,35 | 62,35 | -1,11% | 141,00 |
| 31.01.2024 | 63,05 | 63,25 | 63,05 | 63,05 | -0,71% | 4.696,00 |
| 30.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,08% | - |
| 29.01.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -1,70% | - |
| 26.01.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 0,78% | - |
| 25.01.2024 | 64,15 | 64,15 | 64,15 | 64,15 | 1,02% | - |
| 24.01.2024 | 63,40 | 63,50 | 63,40 | 63,50 | 0,79% | 40,00 |
| 23.01.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,53% | 147,00 |
| 19.01.2024 | 62,05 | 62,05 | 62,05 | 62,05 | -0,08% | 1,00 |
| 17.01.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -1,04% | - |
| 16.01.2024 | 62,75 | 62,75 | 62,75 | 62,75 | -0,40% | - |
| 15.01.2024 | 62,80 | 63,00 | 62,75 | 63,00 | -0,79% | 240,00 |
| 12.01.2024 | 63,25 | 63,50 | 62,85 | 63,50 | 1,93% | 11,00 |
| 11.01.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -0,72% | - |
| 10.01.2024 | 62,55 | 62,75 | 62,55 | 62,75 | 1,21% | 41,00 |
| 09.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,47% | - |
| 05.01.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -1,45% | - |
| 04.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,65% | - |
| 02.01.2024 | 61,75 | 61,75 | 61,25 | 61,60 | -0,24% | 55,00 |
| 29.12.2023 | 61,75 | 61,75 | 61,75 | 61,75 | 0,32% | - |
| 28.12.2023 | 61,55 | 61,55 | 61,55 | 61,55 | 0,16% | - |
| 27.12.2023 | 61,45 | 61,45 | 61,45 | 61,45 | 0,82% | - |
| 22.12.2023 | 60,90 | 60,95 | 60,80 | 60,95 | 0,25% | 111,00 |
| 21.12.2023 | 60,80 | 60,80 | 60,80 | 60,80 | -0,90% | - |
| 20.12.2023 | 61,20 | 61,35 | 61,15 | 61,35 | 0,08% | 400,00 |
| 19.12.2023 | 61,30 | 61,30 | 61,30 | 61,30 | -1,13% | - |
| 18.12.2023 | 61,95 | 62,00 | 61,95 | 62,00 | -0,88% | 20,00 |
| 15.12.2023 | 61,95 | 62,55 | 61,95 | 62,55 | 3,22% | 25,00 |
| 14.12.2023 | 60,00 | 60,60 | 60,00 | 60,60 | 5,48% | 190,00 |
| 13.12.2023 | 57,50 | 57,65 | 57,45 | 57,45 | 0,00% | 102,00 |
| 12.12.2023 | 57,45 | 57,45 | 57,45 | 57,45 | -0,35% | - |
| 11.12.2023 | 57,65 | 57,65 | 57,65 | 57,65 | -0,26% | - |
| 08.12.2023 | 57,80 | 57,80 | 57,80 | 57,80 | 0,61% | - |
| 07.12.2023 | 56,70 | 57,45 | 56,70 | 57,45 | 0,00% | 1.000,00 |
| 06.12.2023 | 57,45 | 57,45 | 57,45 | 57,45 | 0,00% | - |
| 05.12.2023 | 56,80 | 57,45 | 56,80 | 57,45 | 2,13% | 163,00 |
| 04.12.2023 | 56,25 | 56,25 | 56,25 | 56,25 | -0,44% | - |
| 01.12.2023 | 56,95 | 56,95 | 56,50 | 56,50 | 0,00% | 1,00 |
| 30.11.2023 | 56,25 | 56,85 | 56,25 | 56,50 | 2,36% | 152,00 |