71,600€
0,14%
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 | 71,70 | 70,60 | 71,45 | -0,07% | 90.262,00 |
16.05.2024 | 72,20 | 72,30 | 71,25 | 71,50 | -0,97% | 157.138,00 |
15.05.2024 | 71,90 | 72,20 | 71,20 | 72,20 | 0,56% | 152.348,00 |
14.05.2024 | 71,10 | 71,90 | 70,85 | 71,80 | 0,56% | 147.434,00 |
13.05.2024 | 71,30 | 71,55 | 70,70 | 71,40 | 0,56% | 148.228,00 |
10.05.2024 | 69,20 | 71,00 | 69,15 | 71,00 | 2,97% | 255.238,00 |
09.05.2024 | 69,25 | 69,30 | 68,95 | 68,95 | -0,43% | 97.931,00 |
08.05.2024 | 68,95 | 69,30 | 68,65 | 69,25 | 0,51% | 81.422,00 |
07.05.2024 | 69,20 | 69,30 | 68,75 | 68,90 | 0,73% | 123.673,00 |
06.05.2024 | 68,25 | 68,80 | 67,70 | 68,40 | 0,59% | 120.389,00 |
03.05.2024 | 67,15 | 68,65 | 67,15 | 68,00 | 2,03% | 133.894,00 |
02.05.2024 | 65,90 | 66,70 | 65,90 | 66,65 | 1,37% | 140.332,00 |
30.04.2024 | 65,70 | 66,10 | 65,15 | 65,75 | 0,31% | 175.647,00 |
29.04.2024 | 66,15 | 66,25 | 65,20 | 65,55 | -0,30% | 186.491,00 |
26.04.2024 | 66,10 | 68,35 | 65,75 | 65,75 | 3,30% | 320.332,00 |
25.04.2024 | 64,85 | 64,95 | 63,25 | 63,65 | -1,70% | 220.452,00 |
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% | 140.524,00 |
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% | 233.443,00 |
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% | 100.533,00 |
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% | 97.117,00 |
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% | 182.805,00 |
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% | 152.733,00 |
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% | 185.737,00 |
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% | 198.930,00 |
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% | 108.315,00 |
25.01.2024 | 63,70 | 64,15 | 63,40 | 64,15 | 0,55% | 79.722,00 |
24.01.2024 | 63,85 | 63,85 | 63,25 | 63,80 | 1,27% | 136.009,00 |
23.01.2024 | 63,30 | 63,60 | 62,75 | 63,00 | 0,24% | 119.358,00 |
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% | 99.459,00 |
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% | 146.581,00 |
05.01.2024 | 61,10 | 61,25 | 60,35 | 61,10 | -0,33% | 102.193,00 |
04.01.2024 | 60,30 | 61,45 | 60,30 | 61,30 | 1,74% | 78.515,00 |
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% | 93.702,00 |
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% | 101.405,00 |
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 |