71,150€
1,21%
Echtzeit-Aktienkurs Amundi S.A.
Bid:
Ask:
Aktienkurse zur Amundi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 70,53 | 71,45 | 70,48 | 71,20 | 1,28% | 367,00 |
| 16.05.2024 | 71,25 | 72,50 | 70,30 | 70,30 | -1,26% | 1.926,00 |
| 15.05.2024 | 73,00 | 73,00 | 71,00 | 71,20 | -2,47% | 4.001,00 |
| 14.05.2024 | 72,15 | 73,45 | 70,90 | 73,00 | 1,25% | 1.146,00 |
| 13.05.2024 | 71,30 | 72,70 | 70,75 | 72,10 | 1,26% | 3.914,00 |
| 10.05.2024 | 69,45 | 71,20 | 69,15 | 71,20 | 2,52% | 2.141,00 |
| 09.05.2024 | 69,10 | 69,45 | 69,05 | 69,45 | 0,43% | 226,00 |
| 08.05.2024 | 68,95 | 69,30 | 68,80 | 69,15 | -0,43% | 491,00 |
| 07.05.2024 | 69,00 | 69,45 | 68,70 | 69,45 | 0,43% | 714,00 |
| 06.05.2024 | 68,60 | 69,15 | 67,95 | 69,15 | 1,24% | 810,00 |
| 03.05.2024 | 67,05 | 68,30 | 66,70 | 68,30 | 1,86% | 789,00 |
| 02.05.2024 | 66,50 | 67,05 | 66,10 | 67,05 | 1,51% | 842,00 |
| 30.04.2024 | 65,75 | 66,25 | 65,45 | 66,05 | 0,46% | 1.118,00 |
| 29.04.2024 | 66,25 | 66,40 | 65,30 | 65,75 | -0,53% | 754,00 |
| 26.04.2024 | 66,10 | 68,30 | 65,55 | 66,10 | 3,20% | 968,00 |
| 25.04.2024 | 64,85 | 64,85 | 63,50 | 64,05 | -1,76% | 680,00 |
| 24.04.2024 | 65,55 | 65,60 | 64,90 | 65,20 | -0,31% | 1.030,00 |
| 23.04.2024 | 65,25 | 65,45 | 64,95 | 65,40 | 1,00% | 326,00 |
| 22.04.2024 | 64,35 | 65,15 | 63,85 | 64,75 | 1,25% | 1.121,00 |
| 19.04.2024 | 63,15 | 63,95 | 63,15 | 63,95 | 0,31% | 86,00 |
| 18.04.2024 | 63,85 | 63,85 | 63,70 | 63,75 | 0,31% | 55,00 |
| 17.04.2024 | 63,40 | 63,95 | 63,30 | 63,55 | 0,47% | 1.127,00 |
| 16.04.2024 | 63,00 | 63,30 | 63,00 | 63,25 | -0,32% | 69,00 |
| 15.04.2024 | 64,05 | 64,35 | 63,45 | 63,45 | -0,55% | 1.290,00 |
| 12.04.2024 | 64,40 | 64,90 | 63,80 | 63,80 | -0,85% | 553,00 |
| 11.04.2024 | 65,00 | 65,00 | 63,90 | 64,35 | -1,76% | 773,00 |
| 10.04.2024 | 65,85 | 65,85 | 64,80 | 65,50 | -0,68% | 522,00 |
| 09.04.2024 | 65,55 | 65,95 | 65,40 | 65,95 | 0,61% | 178,00 |
| 08.04.2024 | 65,35 | 65,85 | 64,85 | 65,55 | 0,23% | 437,00 |
| 05.04.2024 | 64,90 | 65,40 | 64,00 | 65,40 | 0,15% | 113,00 |
| 04.04.2024 | 66,00 | 66,20 | 65,30 | 65,30 | -0,84% | 950,00 |
| 03.04.2024 | 63,55 | 65,85 | 63,55 | 65,85 | 3,54% | 412,00 |
| 02.04.2024 | 63,70 | 64,30 | 63,35 | 63,60 | -0,47% | 763,00 |
| 28.03.2024 | 63,50 | 63,95 | 63,35 | 63,90 | 1,51% | 338,00 |
| 27.03.2024 | 63,45 | 63,45 | 62,95 | 62,95 | -0,08% | 437,00 |
| 26.03.2024 | 63,60 | 63,60 | 63,00 | 63,00 | -0,24% | 239,00 |
| 25.03.2024 | 63,25 | 63,60 | 62,55 | 63,15 | 0,08% | 467,00 |
| 22.03.2024 | 62,65 | 63,10 | 62,60 | 63,10 | 0,24% | 251,00 |
| 21.03.2024 | 61,95 | 63,00 | 61,90 | 62,95 | 2,11% | 3.806,00 |
| 20.03.2024 | 61,10 | 62,00 | 60,95 | 61,65 | 0,82% | 406,00 |
| 19.03.2024 | 59,90 | 61,15 | 59,90 | 61,15 | 1,58% | 107,00 |
| 18.03.2024 | 60,35 | 60,65 | 60,00 | 60,20 | 0,33% | 426,00 |
| 15.03.2024 | 59,90 | 60,00 | 59,85 | 60,00 | 0,00% | 548,00 |
| 14.03.2024 | 60,20 | 60,55 | 60,00 | 60,00 | -0,91% | 939,00 |
| 13.03.2024 | 60,65 | 60,65 | 60,15 | 60,55 | -0,90% | 91,00 |
| 12.03.2024 | 60,90 | 61,30 | 60,90 | 61,10 | -0,41% | 232,00 |
| 11.03.2024 | 61,05 | 61,35 | 60,90 | 61,35 | -0,57% | 995,00 |
| 08.03.2024 | 61,75 | 61,95 | 61,40 | 61,70 | -0,32% | 110,00 |
| 07.03.2024 | 61,15 | 61,90 | 60,80 | 61,90 | 0,90% | 120,00 |
| 06.03.2024 | 60,40 | 61,35 | 60,40 | 61,35 | 1,66% | 294,00 |
| 05.03.2024 | 60,20 | 60,45 | 60,00 | 60,35 | -0,25% | 580,00 |
| 04.03.2024 | 60,50 | 60,75 | 60,20 | 60,50 | -0,66% | 835,00 |
| 01.03.2024 | 61,00 | 61,00 | 60,35 | 60,90 | 0,16% | 510,00 |
| 29.02.2024 | 61,10 | 61,30 | 60,80 | 60,80 | -0,33% | 654,00 |
| 28.02.2024 | 60,90 | 61,00 | 60,50 | 61,00 | 0,16% | 402,00 |
| 27.02.2024 | 61,10 | 61,25 | 60,75 | 60,90 | 0,41% | 128,00 |
| 26.02.2024 | 61,55 | 61,55 | 60,65 | 60,65 | -1,78% | 680,00 |
| 23.02.2024 | 61,35 | 61,75 | 61,10 | 61,75 | 0,49% | 886,00 |
| 22.02.2024 | 61,20 | 61,80 | 61,20 | 61,45 | 1,24% | 566,00 |
| 21.02.2024 | 60,30 | 60,75 | 60,30 | 60,70 | 0,75% | 202,00 |
| 20.02.2024 | 60,85 | 60,85 | 60,00 | 60,25 | -0,58% | 227,00 |
| 19.02.2024 | 60,00 | 60,60 | 59,95 | 60,60 | 0,08% | 289,00 |
| 16.02.2024 | 60,35 | 60,70 | 60,05 | 60,55 | 0,41% | 1.213,00 |
| 15.02.2024 | 59,85 | 60,30 | 59,85 | 60,30 | 0,25% | 283,00 |
| 14.02.2024 | 59,45 | 60,15 | 59,45 | 60,15 | 1,86% | 597,00 |
| 13.02.2024 | 60,20 | 60,20 | 58,90 | 59,05 | -1,83% | 589,00 |
| 12.02.2024 | 59,80 | 60,60 | 59,80 | 60,15 | 0,50% | 1.433,00 |
| 09.02.2024 | 60,55 | 60,55 | 59,40 | 59,85 | -0,50% | 759,00 |
| 08.02.2024 | 60,95 | 61,00 | 60,15 | 60,15 | -0,74% | 669,00 |
| 07.02.2024 | 62,95 | 63,00 | 58,80 | 60,60 | -2,10% | 1.210,00 |
| 06.02.2024 | 61,70 | 62,30 | 61,20 | 61,90 | 1,14% | 353,00 |
| 05.02.2024 | 61,65 | 61,65 | 61,20 | 61,20 | -0,89% | 594,00 |
| 02.02.2024 | 62,45 | 62,50 | 61,65 | 61,75 | -0,80% | 110,00 |
| 01.02.2024 | 62,25 | 62,55 | 62,10 | 62,25 | -1,19% | 1.129,00 |
| 31.01.2024 | 62,60 | 63,10 | 62,60 | 63,00 | 0,08% | 711,00 |
| 30.01.2024 | 63,30 | 63,85 | 62,90 | 62,95 | -0,32% | 373,00 |
| 29.01.2024 | 64,75 | 64,75 | 63,00 | 63,15 | -2,55% | 867,00 |
| 26.01.2024 | 64,35 | 64,85 | 64,25 | 64,80 | 1,01% | 454,00 |
| 25.01.2024 | 63,65 | 64,30 | 63,50 | 64,15 | 0,23% | 758,00 |
| 24.01.2024 | 64,00 | 64,00 | 63,30 | 64,00 | 1,19% | 428,00 |
| 23.01.2024 | 63,40 | 63,40 | 62,80 | 63,25 | 0,48% | 540,00 |
| 22.01.2024 | 62,55 | 62,95 | 62,50 | 62,95 | 1,12% | 540,00 |
| 19.01.2024 | 62,60 | 62,60 | 61,65 | 62,25 | 0,57% | 1.537,00 |
| 18.01.2024 | 63,00 | 63,00 | 61,90 | 61,90 | 0,08% | 315,00 |
| 17.01.2024 | 62,65 | 62,65 | 61,20 | 61,85 | -2,14% | 300,00 |
| 16.01.2024 | 62,60 | 63,20 | 62,60 | 63,20 | 0,72% | 331,00 |
| 15.01.2024 | 62,85 | 63,10 | 62,50 | 62,75 | 0,00% | 176,00 |
| 12.01.2024 | 63,15 | 63,30 | 62,65 | 62,75 | 0,00% | 652,00 |
| 11.01.2024 | 63,15 | 63,50 | 62,15 | 62,75 | 0,24% | 89,00 |
| 10.01.2024 | 62,55 | 62,60 | 62,55 | 62,60 | -0,40% | 114,00 |
| 09.01.2024 | 62,65 | 62,85 | 62,65 | 62,85 | 0,88% | 152,00 |
| 08.01.2024 | 61,20 | 62,30 | 61,20 | 62,30 | 2,81% | 779,00 |
| 05.01.2024 | 61,10 | 61,10 | 60,55 | 60,60 | -0,98% | 257,00 |
| 04.01.2024 | 60,45 | 61,45 | 60,45 | 61,20 | 1,16% | 585,00 |
| 03.01.2024 | 61,45 | 61,60 | 59,85 | 60,50 | -1,55% | 494,00 |
| 02.01.2024 | 62,15 | 62,15 | 60,90 | 61,45 | -0,57% | 446,00 |
| 29.12.2023 | 61,50 | 61,80 | 61,50 | 61,80 | 0,32% | 4,00 |
| 28.12.2023 | 61,75 | 61,75 | 61,55 | 61,60 | -0,32% | 154,00 |
| 27.12.2023 | 60,90 | 61,80 | 60,90 | 61,80 | 1,06% | 1.001,00 |
| 22.12.2023 | 60,65 | 61,15 | 60,65 | 61,15 | 0,74% | 260,00 |