576,400€
-0,38%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 581,05 | 581,80 | 566,50 | 576,50 | -0,36% | 5.742,00 |
| 06.10.2026 | 564,90 | 584,85 | 558,25 | 578,60 | 2,75% | 13.956,00 |
| 05.10.2026 | 568,90 | 569,05 | 553,65 | 563,10 | 0,04% | 5.222,00 |
| 02.10.2026 | 550,70 | 572,15 | 548,45 | 562,90 | 2,66% | 8.218,00 |
| 01.10.2026 | 553,40 | 557,30 | 533,00 | 548,30 | 1,80% | 4.756,00 |
| 30.09.2026 | 535,50 | 542,10 | 528,50 | 538,60 | 0,39% | 3.948,00 |
| 29.09.2026 | 531,75 | 550,25 | 531,75 | 536,50 | 0,26% | 4.131,00 |
| 28.09.2026 | 541,05 | 553,30 | 525,00 | 535,10 | -3,28% | 3.949,00 |
| 25.09.2026 | 561,50 | 566,60 | 549,40 | 553,25 | 0,03% | 7.799,00 |
| 24.09.2026 | 536,40 | 554,45 | 524,45 | 553,10 | 2,51% | 8.317,00 |
| 23.09.2026 | 543,70 | 546,95 | 533,95 | 539,55 | -0,57% | 5.689,00 |
| 22.09.2026 | 535,60 | 545,50 | 526,95 | 542,65 | 1,16% | 12.270,00 |
| 21.09.2026 | 496,10 | 537,90 | 496,08 | 536,45 | 10,61% | 19.110,00 |
| 18.09.2026 | 477,70 | 487,38 | 472,55 | 484,98 | 2,00% | 7.011,00 |
| 17.09.2026 | 451,00 | 480,42 | 449,58 | 475,48 | 6,30% | 10.516,00 |
| 16.09.2026 | 439,42 | 457,00 | 439,35 | 447,30 | 2,40% | 11.741,00 |
| 15.09.2026 | 426,80 | 444,73 | 423,67 | 436,83 | 1,98% | 3.157,00 |
| 14.09.2026 | 430,30 | 431,27 | 418,27 | 428,35 | -3,54% | 7.379,00 |
| 11.09.2026 | 435,25 | 448,77 | 432,10 | 444,05 | 2,37% | 5.426,00 |
| 10.09.2026 | 447,90 | 447,95 | 433,05 | 433,75 | -3,19% | 8.493,00 |
| 09.09.2026 | 436,27 | 452,35 | 427,75 | 448,02 | 3,10% | 8.736,00 |
| 08.09.2026 | 418,00 | 440,65 | 413,55 | 434,55 | 5,18% | 12.050,00 |
| 07.09.2026 | 410,55 | 416,30 | 410,17 | 413,15 | 0,81% | 5.292,00 |
| 04.09.2026 | 395,25 | 412,27 | 394,35 | 409,83 | 4,59% | 7.319,00 |
| 03.09.2026 | 392,92 | 395,75 | 379,23 | 391,85 | -0,41% | 5.187,00 |
| 02.09.2026 | 395,27 | 398,73 | 390,00 | 393,45 | -0,91% | 4.774,00 |
| 01.09.2026 | 405,85 | 407,55 | 389,92 | 397,08 | -1,91% | 6.884,00 |
| 31.08.2026 | 402,55 | 410,08 | 399,95 | 404,83 | 0,45% | 2.235,00 |
| 28.08.2026 | 405,95 | 412,05 | 401,48 | 403,00 | -1,14% | 3.335,00 |
| 27.08.2026 | 414,05 | 420,70 | 403,30 | 407,65 | -1,06% | 7.438,00 |
| 26.08.2026 | 411,40 | 421,33 | 405,55 | 412,00 | -0,04% | 9.669,00 |
| 25.08.2026 | 396,27 | 413,08 | 396,08 | 412,17 | 5,27% | 7.443,00 |
| 24.08.2026 | 398,45 | 401,83 | 387,10 | 391,52 | -3,13% | 4.595,00 |
| 21.08.2026 | 401,73 | 409,05 | 395,83 | 404,17 | 0,69% | 5.006,00 |
| 20.08.2026 | 401,00 | 403,13 | 394,65 | 401,42 | 0,56% | 3.955,00 |
| 19.08.2026 | 411,30 | 421,02 | 396,45 | 399,20 | 25,86% | 8.194,00 |
| 05.05.2026 | 294,63 | 324,98 | 287,98 | 317,17 | 8,13% | 32.307,00 |
| 04.05.2026 | 310,92 | 311,60 | 289,58 | 293,33 | -2,44% | 38.732,00 |
| 30.04.2026 | 290,52 | 302,48 | 284,73 | 300,67 | 5,44% | 23.363,00 |
| 29.04.2026 | 281,70 | 291,38 | 272,92 | 285,17 | 3,20% | 18.257,00 |
| 28.04.2026 | 281,40 | 281,80 | 264,85 | 276,33 | -3,23% | 42.830,00 |
| 27.04.2026 | 298,83 | 302,17 | 280,17 | 285,55 | -3,98% | 38.366,00 |
| 24.04.2026 | 280,10 | 301,15 | 279,30 | 297,40 | 9,38% | 68.026,00 |
| 23.04.2026 | 258,08 | 273,55 | 255,10 | 271,90 | 4,99% | 40.861,00 |
| 22.04.2026 | 245,30 | 260,13 | 243,73 | 258,98 | 6,15% | 39.064,00 |
| 21.04.2026 | 234,23 | 244,98 | 234,18 | 243,98 | 4,79% | 30.848,00 |
| 20.04.2026 | 232,85 | 244,18 | 231,25 | 232,83 | -1,52% | 23.735,00 |
| 17.04.2026 | 234,48 | 237,40 | 231,02 | 236,43 | 0,40% | 23.472,00 |
| 16.04.2026 | 219,70 | 237,02 | 218,33 | 235,48 | 7,69% | 34.846,00 |
| 15.04.2026 | 213,20 | 218,77 | 213,20 | 218,65 | 1,40% | 14.861,00 |
| 14.04.2026 | 209,80 | 216,63 | 208,23 | 215,63 | 2,78% | 13.298,00 |
| 13.04.2026 | 206,18 | 210,40 | 206,10 | 209,80 | 0,12% | 6.193,00 |
| 10.04.2026 | 202,60 | 212,70 | 201,43 | 209,55 | 3,83% | 35.073,00 |
| 09.04.2026 | 196,94 | 202,52 | 196,65 | 201,83 | 2,01% | 10.455,00 |
| 08.04.2026 | 197,58 | 200,13 | 194,33 | 197,85 | 3,72% | 14.626,00 |
| 07.04.2026 | 188,79 | 192,08 | 186,28 | 190,75 | 1,26% | 8.744,00 |
| 02.04.2026 | 176,70 | 188,68 | 174,16 | 188,37 | 3,94% | 11.060,00 |
| 01.04.2026 | 177,58 | 184,08 | 176,31 | 181,23 | 3,13% | 18.090,00 |
| 31.03.2026 | 172,98 | 176,70 | 170,58 | 175,73 | 2,98% | 8.398,00 |
| 30.03.2026 | 175,77 | 181,54 | 168,36 | 170,64 | -2,30% | 12.901,00 |
| 27.03.2026 | 178,58 | 178,71 | 171,47 | 174,66 | -1,59% | 11.954,00 |
| 26.03.2026 | 188,87 | 191,34 | 176,41 | 177,49 | -6,59% | 13.738,00 |
| 25.03.2026 | 179,00 | 191,22 | 178,62 | 190,01 | 6,72% | 29.863,00 |
| 24.03.2026 | 174,47 | 179,15 | 172,68 | 178,04 | 1,82% | 3.720,00 |
| 23.03.2026 | 170,80 | 179,65 | 169,92 | 174,86 | -0,28% | 33.392,00 |
| 20.03.2026 | 175,79 | 177,93 | 171,70 | 175,35 | -0,95% | 27.652,00 |
| 19.03.2026 | 173,23 | 177,71 | 168,04 | 177,03 | 1,93% | 11.707,00 |
| 18.03.2026 | 171,71 | 176,12 | 169,66 | 173,68 | 2,15% | 9.675,00 |
| 17.03.2026 | 170,51 | 172,76 | 169,44 | 170,03 | -0,74% | 3.180,00 |
| 16.03.2026 | 171,15 | 174,15 | 169,10 | 171,30 | 1,45% | 14.832,00 |
| 13.03.2026 | 171,63 | 174,28 | 168,29 | 168,85 | -1,64% | 5.340,00 |
| 12.03.2026 | 175,55 | 176,53 | 170,85 | 171,67 | -2,91% | 7.759,00 |
| 11.03.2026 | 175,53 | 180,53 | 174,62 | 176,81 | 0,73% | 7.866,00 |
| 10.03.2026 | 173,75 | 177,44 | 172,92 | 175,53 | 1,21% | 9.756,00 |
| 09.03.2026 | 162,22 | 174,66 | 162,04 | 173,44 | 4,66% | 11.986,00 |
| 06.03.2026 | 172,51 | 172,73 | 164,89 | 165,71 | -3,01% | 9.298,00 |
| 05.03.2026 | 171,77 | 175,61 | 168,28 | 170,85 | -1,68% | 10.827,00 |
| 04.03.2026 | 162,28 | 174,09 | 161,66 | 173,77 | 5,92% | 13.799,00 |
| 03.03.2026 | 166,31 | 167,16 | 162,61 | 164,06 | -3,30% | 17.042,00 |
| 02.03.2026 | 163,86 | 169,97 | 162,40 | 169,65 | 0,44% | 16.496,00 |
| 27.02.2026 | 171,93 | 173,48 | 167,37 | 168,91 | -2,11% | 11.942,00 |
| 26.02.2026 | 176,98 | 177,71 | 171,12 | 172,55 | -2,88% | 21.528,00 |
| 25.02.2026 | 181,59 | 183,69 | 177,07 | 177,66 | -2,13% | 15.321,00 |
| 24.02.2026 | 166,97 | 192,61 | 166,58 | 181,53 | 8,82% | 45.440,00 |
| 23.02.2026 | 166,75 | 168,89 | 164,73 | 166,82 | -1,70% | 18.375,00 |
| 20.02.2026 | 173,33 | 173,91 | 168,58 | 169,71 | -1,57% | 27.526,00 |
| 19.02.2026 | 170,16 | 173,47 | 168,22 | 172,42 | 1,76% | 19.057,00 |
| 18.02.2026 | 168,60 | 172,12 | 165,10 | 169,44 | 2,67% | 10.162,00 |
| 17.02.2026 | 172,63 | 173,84 | 163,69 | 165,03 | -5,30% | 15.045,00 |
| 16.02.2026 | 174,52 | 176,24 | 174,19 | 174,27 | -0,13% | 6.530,00 |
| 13.02.2026 | 173,11 | 176,97 | 171,92 | 174,50 | 0,02% | 18.451,00 |
| 12.02.2026 | 179,95 | 183,76 | 172,93 | 174,46 | -2,88% | 11.550,00 |
| 11.02.2026 | 179,25 | 185,16 | 176,42 | 179,63 | -0,09% | 9.648,00 |
| 10.02.2026 | 180,58 | 184,00 | 179,16 | 179,79 | -0,58% | 8.398,00 |
| 09.02.2026 | 177,30 | 182,52 | 171,41 | 180,84 | 2,89% | 22.082,00 |
| 06.02.2026 | 163,21 | 176,98 | 163,03 | 175,76 | 10,45% | 33.292,00 |
| 05.02.2026 | 174,13 | 174,51 | 158,79 | 159,13 | -8,03% | 69.252,00 |
| 04.02.2026 | 190,98 | 192,80 | 168,86 | 173,03 | -10,65% | 77.271,00 |
| 03.02.2026 | 213,38 | 214,05 | 190,48 | 193,66 | -9,15% | 20.979,00 |
| 02.02.2026 | 191,82 | 214,55 | 191,44 | 213,18 | 6,61% | 23.551,00 |