71,100€
0,67%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 70,60 | 71,45 | 70,58 | 71,08 | 0,64% | - |
| 16.05.2024 | 71,33 | 72,30 | 70,63 | 70,63 | -0,98% | 124,00 |
| 15.05.2024 | 72,90 | 73,20 | 71,18 | 71,33 | -2,16% | 46,00 |
| 14.05.2024 | 72,15 | 73,35 | 70,85 | 72,90 | 1,04% | - |
| 13.05.2024 | 71,20 | 72,75 | 70,70 | 72,15 | 1,41% | 25,00 |
| 10.05.2024 | 69,33 | 71,25 | 69,18 | 71,15 | 2,60% | 25,00 |
| 09.05.2024 | 69,35 | 69,38 | 68,98 | 69,35 | -0,04% | - |
| 08.05.2024 | 69,20 | 69,38 | 68,68 | 69,38 | 0,18% | 3,00 |
| 07.05.2024 | 69,33 | 69,38 | 68,73 | 69,25 | -0,11% | - |
| 06.05.2024 | 68,23 | 69,38 | 67,78 | 69,33 | 1,61% | 93,00 |
| 03.05.2024 | 66,90 | 68,58 | 66,85 | 68,23 | 1,94% | - |
| 02.05.2024 | 65,98 | 67,00 | 65,90 | 66,93 | 1,48% | 70,00 |
| 30.04.2024 | 65,63 | 66,15 | 65,30 | 65,95 | 0,50% | - |
| 29.04.2024 | 65,85 | 66,33 | 65,20 | 65,63 | -0,34% | 178,00 |
| 26.04.2024 | 64,40 | 68,33 | 64,40 | 65,85 | 2,05% | 50,00 |
| 25.04.2024 | 65,43 | 65,43 | 63,25 | 64,53 | -1,34% | 210,00 |
| 24.04.2024 | 65,20 | 65,73 | 64,75 | 65,40 | 0,27% | - |
| 23.04.2024 | 64,80 | 65,60 | 64,80 | 65,23 | 0,66% | - |
| 22.04.2024 | 63,83 | 65,05 | 63,83 | 64,80 | 1,73% | - |
| 19.04.2024 | 63,60 | 64,08 | 62,78 | 63,70 | 0,16% | - |
| 18.04.2024 | 63,28 | 64,05 | 63,28 | 63,60 | 0,51% | - |
| 17.04.2024 | 63,53 | 64,00 | 62,98 | 63,28 | -0,39% | - |
| 16.04.2024 | 63,35 | 63,73 | 62,75 | 63,53 | 0,36% | 6,00 |
| 15.04.2024 | 63,48 | 64,70 | 63,30 | 63,30 | -0,20% | - |
| 12.04.2024 | 64,40 | 65,20 | 63,35 | 63,43 | -1,51% | 5,00 |
| 11.04.2024 | 65,38 | 65,53 | 63,70 | 64,40 | -1,49% | 40,00 |
| 10.04.2024 | 65,75 | 66,10 | 64,65 | 65,38 | -0,65% | - |
| 09.04.2024 | 65,50 | 66,18 | 65,33 | 65,80 | 0,46% | 520,00 |
| 08.04.2024 | 65,20 | 66,18 | 65,03 | 65,50 | 0,46% | 3,00 |
| 05.04.2024 | 64,68 | 65,28 | 63,75 | 65,20 | 0,81% | 25,00 |
| 04.04.2024 | 65,95 | 66,30 | 64,55 | 64,68 | -1,93% | 5,00 |
| 03.04.2024 | 63,45 | 66,05 | 63,30 | 65,95 | 3,69% | - |
| 02.04.2024 | 63,70 | 64,40 | 63,33 | 63,60 | -0,16% | - |
| 28.03.2024 | 63,35 | 64,00 | 63,13 | 63,70 | 0,55% | 152,00 |
| 27.03.2024 | 63,10 | 63,48 | 62,98 | 63,35 | 0,40% | 3,00 |
| 26.03.2024 | 63,25 | 63,43 | 62,83 | 63,10 | -0,24% | 10,00 |
| 25.03.2024 | 62,88 | 63,43 | 62,43 | 63,25 | 0,60% | 163,00 |
| 22.03.2024 | 62,73 | 63,03 | 62,43 | 62,88 | 0,24% | - |
| 21.03.2024 | 62,25 | 63,08 | 61,73 | 62,73 | 1,17% | 80,00 |
| 20.03.2024 | 61,00 | 62,00 | 60,83 | 62,00 | 1,64% | 2,00 |
| 19.03.2024 | 60,18 | 61,23 | 60,10 | 61,00 | 1,37% | - |
| 18.03.2024 | 60,25 | 60,78 | 60,03 | 60,18 | -0,08% | - |
| 15.03.2024 | 60,08 | 60,25 | 59,73 | 60,23 | 0,25% | 71,00 |
| 14.03.2024 | 60,38 | 60,78 | 59,85 | 60,08 | -0,50% | 283,00 |
| 13.03.2024 | 60,83 | 61,10 | 60,28 | 60,38 | -0,90% | - |
| 12.03.2024 | 61,18 | 61,45 | 60,63 | 60,93 | -0,41% | 12,00 |
| 11.03.2024 | 61,35 | 61,63 | 60,83 | 61,18 | -0,37% | 17,00 |
| 08.03.2024 | 61,70 | 61,93 | 61,35 | 61,40 | -0,49% | 2,00 |
| 07.03.2024 | 61,23 | 61,83 | 60,73 | 61,70 | 0,73% | 34,00 |
| 06.03.2024 | 60,13 | 61,38 | 60,10 | 61,25 | 1,87% | - |
| 05.03.2024 | 60,55 | 60,58 | 59,90 | 60,13 | -0,91% | 6,00 |
| 04.03.2024 | 60,78 | 60,83 | 60,08 | 60,68 | -0,16% | 4,00 |
| 01.03.2024 | 61,05 | 61,23 | 60,33 | 60,78 | -0,45% | 594,00 |
| 29.02.2024 | 61,10 | 61,38 | 60,70 | 61,05 | 0,00% | 194,00 |
| 28.02.2024 | 60,95 | 61,18 | 60,38 | 61,05 | 0,12% | 21,00 |
| 27.02.2024 | 60,90 | 61,28 | 60,73 | 60,98 | 0,12% | - |
| 26.02.2024 | 61,55 | 61,63 | 60,80 | 60,90 | -1,02% | - |
| 23.02.2024 | 61,85 | 61,85 | 60,93 | 61,53 | -0,08% | - |
| 22.02.2024 | 60,78 | 61,88 | 60,78 | 61,58 | 1,27% | 145,00 |
| 21.02.2024 | 60,43 | 60,93 | 60,33 | 60,80 | 0,62% | 65,00 |
| 20.02.2024 | 60,78 | 60,78 | 59,78 | 60,43 | -0,58% | 50,00 |
| 19.02.2024 | 60,15 | 60,78 | 59,73 | 60,78 | 1,04% | 50,00 |
| 16.02.2024 | 60,13 | 60,78 | 60,08 | 60,15 | 0,04% | 8,00 |
| 15.02.2024 | 60,28 | 60,48 | 59,68 | 60,13 | -0,29% | - |
| 14.02.2024 | 58,80 | 60,30 | 58,75 | 60,30 | 2,55% | 2,00 |
| 13.02.2024 | 59,95 | 60,23 | 58,60 | 58,80 | -1,84% | 206,00 |
| 12.02.2024 | 59,95 | 60,88 | 59,88 | 59,90 | -0,08% | 7,00 |
| 09.02.2024 | 60,28 | 60,38 | 59,33 | 59,95 | -0,54% | 112,00 |
| 08.02.2024 | 60,38 | 61,28 | 60,25 | 60,28 | -0,50% | 3,00 |
| 07.02.2024 | 62,13 | 62,53 | 58,83 | 60,58 | -2,49% | 390,00 |
| 06.02.2024 | 61,45 | 62,33 | 61,13 | 62,13 | 1,10% | - |
| 05.02.2024 | 62,00 | 62,00 | 61,13 | 61,45 | -0,53% | 2,00 |
| 02.02.2024 | 62,18 | 62,98 | 61,53 | 61,78 | -0,80% | - |
| 01.02.2024 | 62,68 | 62,83 | 61,68 | 62,28 | -1,03% | 349,00 |
| 31.01.2024 | 62,75 | 63,20 | 62,53 | 62,93 | 0,36% | 366,00 |
| 30.01.2024 | 63,55 | 63,88 | 62,68 | 62,70 | -1,34% | - |
| 29.01.2024 | 64,58 | 64,63 | 62,93 | 63,55 | -1,70% | 517,00 |
| 26.01.2024 | 64,35 | 65,13 | 63,93 | 64,65 | 0,47% | - |
| 25.01.2024 | 63,58 | 64,38 | 63,38 | 64,35 | 1,06% | 80,00 |
| 24.01.2024 | 63,45 | 64,18 | 62,63 | 63,68 | 0,32% | - |
| 23.01.2024 | 62,80 | 63,63 | 62,73 | 63,48 | 1,07% | 158,00 |
| 22.01.2024 | 62,43 | 63,08 | 62,33 | 62,80 | 0,76% | 50,00 |
| 19.01.2024 | 62,35 | 62,58 | 61,68 | 62,33 | -0,08% | 32,00 |
| 18.01.2024 | 62,10 | 63,18 | 61,93 | 62,38 | 0,44% | 80,00 |
| 17.01.2024 | 62,93 | 62,93 | 61,03 | 62,10 | -1,35% | 5,00 |
| 16.01.2024 | 62,80 | 63,00 | 62,25 | 62,95 | 0,00% | 2,00 |
| 15.01.2024 | 62,88 | 63,23 | 62,43 | 62,95 | 0,16% | 6,00 |
| 12.01.2024 | 62,63 | 63,35 | 62,53 | 62,85 | 0,44% | 175,00 |
| 11.01.2024 | 62,75 | 63,55 | 62,20 | 62,58 | -0,36% | - |
| 10.01.2024 | 62,50 | 62,88 | 62,35 | 62,80 | 0,40% | 3,00 |
| 09.01.2024 | 62,70 | 63,10 | 62,38 | 62,55 | -0,24% | - |
| 08.01.2024 | 61,00 | 62,78 | 60,68 | 62,70 | 2,79% | 3,00 |
| 05.01.2024 | 60,85 | 61,25 | 60,35 | 61,00 | 0,25% | - |
| 04.01.2024 | 60,18 | 61,43 | 60,13 | 60,85 | 1,04% | - |
| 03.01.2024 | 61,35 | 61,75 | 59,88 | 60,23 | -1,91% | 73,00 |
| 02.01.2024 | 61,68 | 61,85 | 60,85 | 61,40 | -0,41% | 3,00 |
| 29.12.2023 | 61,48 | 61,93 | 61,48 | 61,65 | 0,20% | 2,00 |
| 28.12.2023 | 61,65 | 62,00 | 61,45 | 61,53 | -0,12% | - |
| 27.12.2023 | 61,10 | 61,68 | 61,05 | 61,60 | 1,03% | 7,00 |
| 22.12.2023 | 60,90 | 61,25 | 60,58 | 60,98 | 0,04% | 200,00 |