Amundi SA AMUN
EURONEXT · Frankreich · Finanzen
€87,90-3,45 (-3,78 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €87,90 | -3,78 % | €90,60 | €90,60 | €87,25 | 235,08K |
| 2026-09-30 | €91,35 | -0,16 % | €91,60 | €92,45 | €91,05 | 159,74K |
| 2026-09-29 | €91,50 | +0,05 % | €91,80 | €92,45 | €91,25 | 124,46K |
| 2026-09-28 | €91,45 | +0,22 % | €91,40 | €92,15 | €91,10 | 124,97K |
| 2026-09-25 | €91,25 | +0,83 % | €91,40 | €92,45 | €91,20 | 112,72K |
| 2026-09-24 | €90,50 | -1,36 % | €91,00 | €91,75 | €90,35 | 104,58K |
| 2026-09-23 | €91,75 | -1,08 % | €93,35 | €93,35 | €91,45 | 105,21K |
| 2026-09-22 | €92,75 | -0,27 % | €93,20 | €94,05 | €92,35 | 155,04K |
| 2026-09-21 | €93,00 | +1,47 % | €92,05 | €93,40 | €91,80 | 106,43K |
| 2026-09-18 | €91,65 | -0,65 % | €92,40 | €92,45 | €90,75 | 676,39K |
| 2026-09-17 | €92,25 | +1,65 % | €90,95 | €92,50 | €90,85 | 145,05K |
| 2026-09-16 | €90,75 | +0,39 % | €90,65 | €91,45 | €90,05 | 139,98K |
| 2026-09-15 | €90,40 | -3,16 % | €93,20 | €93,30 | €89,15 | 198,19K |
| 2026-09-14 | €93,35 | -1,27 % | €94,20 | €94,95 | €93,35 | 120,01K |
| 2026-09-11 | €94,55 | -0,05 % | €94,85 | €95,25 | €94,55 | 94,71K |
| 2026-09-10 | €94,60 | -0,16 % | €95,15 | €96,00 | €94,60 | 128,28K |
| 2026-09-09 | €94,75 | -1,92 % | €96,00 | €96,10 | €94,05 | 183,21K |
| 2026-09-08 | €96,60 | +1,42 % | €95,20 | €96,60 | €94,60 | 122,15K |
| 2026-09-07 | €95,25 | -2,36 % | €97,55 | €97,70 | €94,60 | 181,28K |
| 2026-09-04 | €97,55 | +0,57 % | €97,10 | €97,55 | €96,65 | 149,79K |
| 2026-09-03 | €97,00 | +2,65 % | €95,50 | €97,30 | €95,15 | 163,78K |
| 2026-09-02 | €94,50 | +0,80 % | €93,20 | €95,10 | €93,00 | 204,50K |
| 2026-09-01 | €93,75 | -0,69 % | €94,20 | €94,25 | €92,80 | 328,63K |
| 2026-08-31 | €94,40 | -0,58 % | €94,85 | €95,40 | €94,25 | 273,99K |
| 2026-08-28 | €94,95 | +0,90 % | €94,80 | €95,40 | €94,45 | 298,99K |
| 2026-08-27 | €94,10 | -0,90 % | €94,80 | €95,05 | €92,90 | 158,40K |
| 2026-08-26 | €94,95 | +0,69 % | €95,00 | €95,50 | €94,75 | 123,46K |
| 2026-08-25 | €94,30 | +0,21 % | €94,40 | €95,55 | €94,30 | 99,39K |
| 2026-08-24 | €94,10 | -0,05 % | €94,00 | €94,55 | €93,70 | 103,08K |
| 2026-08-21 | €94,15 | -0,48 % | €94,60 | €94,80 | €93,70 | 101,11K |
| 2026-08-20 | €94,60 | -0,21 % | €95,15 | €95,20 | €93,75 | 117,97K |
| 2026-08-19 | €94,80 | -0,47 % | €95,60 | €96,00 | €94,50 | 78,66K |
| 2026-08-18 | €95,25 | -0,83 % | €95,65 | €96,40 | €95,25 | 84,88K |
| 2026-08-17 | €96,05 | +0,10 % | €95,80 | €96,50 | €95,30 | 120,12K |
| 2026-08-14 | €95,95 | +0,73 % | €95,10 | €95,95 | €94,70 | 83,74K |
| 2026-08-13 | €95,25 | +0,21 % | €95,50 | €95,80 | €94,70 | 142,91K |
| 2026-08-12 | €95,05 | -0,58 % | €95,55 | €95,65 | €94,55 | 141,84K |
| 2026-08-11 | €95,60 | +0,31 % | €95,00 | €96,10 | €95,00 | 121,81K |
| 2026-08-10 | €95,30 | -1,50 % | €95,65 | €95,85 | €93,95 | 144,36K |
| 2026-08-07 | €96,75 | -0,36 % | €96,80 | €97,45 | €96,30 | 124,26K |
| 2026-08-06 | €97,10 | +0,31 % | €96,85 | €97,30 | €95,80 | 155,21K |
| 2026-08-05 | €96,80 | +0,21 % | €96,60 | €96,85 | €96,00 | 181,65K |
| 2026-08-04 | €96,60 | -0,05 % | €97,05 | €97,20 | €95,90 | 152,25K |
| 2026-08-03 | €96,65 | +2,44 % | €95,05 | €97,00 | €95,05 | 184,77K |
| 2026-07-31 | €94,35 | +0,37 % | €94,00 | €95,70 | €93,55 | 180,17K |
| 2026-07-30 | €94,00 | +6,40 % | €92,50 | €94,95 | €91,65 | 244,94K |
| 2026-07-29 | €88,35 | -0,79 % | €89,40 | €89,60 | €88,25 | 142,27K |
| 2026-07-28 | €89,05 | +0,45 % | €88,50 | €89,50 | €88,50 | 162,86K |
| 2026-07-27 | €88,65 | +1,26 % | €88,40 | €88,80 | €88,00 | 153,21K |
| 2026-07-24 | €87,55 | 0,00 % | €87,50 | €88,65 | €87,45 | 139,01K |
| 2026-07-23 | €87,55 | -0,40 % | €87,80 | €88,20 | €87,05 | 162,79K |
| 2026-07-22 | €87,90 | -1,18 % | €88,90 | €88,95 | €87,90 | 165,38K |
| 2026-07-21 | €88,95 | +0,06 % | €89,00 | €89,20 | €88,15 | 111,63K |
| 2026-07-20 | €88,90 | -0,45 % | €89,10 | €90,40 | €88,90 | 141,25K |
| 2026-07-17 | €89,30 | -0,61 % | €89,35 | €89,80 | €88,40 | 132,85K |
| 2026-07-16 | €89,85 | +0,73 % | €89,50 | €89,85 | €89,15 | 106,49K |
| 2026-07-15 | €89,20 | +0,11 % | €89,10 | €89,80 | €88,45 | 131,44K |
| 2026-07-14 | €89,10 | +1,02 % | €87,55 | €89,25 | €87,55 | 123,67K |
| 2026-07-13 | €88,20 | +0,80 % | €87,00 | €88,20 | €87,00 | 169,57K |
| 2026-07-10 | €87,50 | +0,29 % | €87,30 | €88,15 | €86,60 | 111,55K |
| 2026-07-09 | €87,25 | +0,81 % | €87,70 | €88,05 | €86,45 | 142,86K |
| 2026-07-08 | €86,55 | -1,98 % | €88,15 | €88,15 | €86,10 | 165,44K |
| 2026-07-07 | €88,30 | -1,29 % | €89,45 | €90,05 | €87,90 | 154,18K |
| 2026-07-06 | €89,45 | +2,46 % | €87,40 | €89,90 | €87,40 | 202,19K |
| 2026-07-03 | €87,30 | +1,45 % | €86,40 | €87,30 | €86,40 | 116,46K |
| 2026-07-02 | €86,05 | +2,62 % | €83,95 | €86,05 | €83,80 | 144,35K |
| 2026-07-01 | €83,85 | -0,12 % | €83,85 | €84,10 | €83,15 | 106,55K |
| 2026-06-30 | €83,95 | +1,76 % | €83,40 | €84,30 | €83,00 | 157,32K |
| 2026-06-29 | €82,50 | -1,08 % | €83,30 | €83,75 | €82,50 | 146,68K |
| 2026-06-26 | €83,40 | +0,30 % | €83,00 | €83,40 | €82,45 | 188,85K |
| 2026-06-25 | €83,15 | +0,24 % | €82,95 | €83,85 | €82,95 | 132,33K |
| 2026-06-24 | €82,95 | -2,41 % | €85,00 | €85,05 | €82,95 | 171,59K |
| 2026-06-23 | €85,00 | +0,65 % | €83,80 | €85,60 | €83,30 | 173,87K |
| 2026-06-22 | €84,45 | +1,20 % | €83,95 | €84,45 | €83,85 | 114,09K |
| 2026-06-19 | €83,45 | -1,01 % | €84,20 | €84,50 | €83,45 | 465,92K |
| 2026-06-18 | €84,30 | -0,47 % | €84,80 | €85,05 | €84,05 | 152,36K |
| 2026-06-17 | €84,70 | +0,95 % | €84,00 | €84,85 | €83,70 | 160,48K |
| 2026-06-16 | €83,90 | +0,78 % | €83,25 | €84,40 | €83,25 | 138,86K |
| 2026-06-15 | €83,25 | +0,85 % | €83,85 | €84,30 | €83,25 | 154,62K |
| 2026-06-12 | €82,55 | +3,64 % | €80,80 | €82,55 | €80,75 | 208,88K |
| 2026-06-11 | €79,65 | -1,48 % | €80,80 | €81,35 | €79,65 | 160,03K |
| 2026-06-10 | €80,85 | +0,25 % | €80,85 | €81,45 | €80,05 | 158,93K |
| 2026-06-09 | €80,65 | -5,23 % | €80,85 | €82,30 | €80,55 | 210,50K |
| 2026-06-08 | €85,10 | -0,06 % | €84,75 | €86,15 | €84,55 | 157,85K |
| 2026-06-05 | €85,15 | +0,71 % | €84,40 | €85,80 | €84,40 | 189,01K |
| 2026-06-04 | €84,55 | +1,08 % | €83,65 | €85,05 | €83,35 | 181,51K |
| 2026-06-03 | €83,65 | -0,71 % | €83,95 | €84,55 | €82,90 | 157,91K |
| 2026-06-02 | €84,25 | +0,30 % | €84,75 | €85,10 | €84,03 | 131,10K |
| 2026-06-01 | €84,00 | +0,06 % | €83,80 | €84,65 | €83,50 | 129,38K |
| 2026-05-29 | €83,95 | -0,18 % | €84,20 | €84,75 | €83,65 | 480,60K |