226,600€
-1,00%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 233,83 | 238,13 | 232,18 | 233,27 | 0,38% | 37.998,00 |
| 04.05.2026 | 228,93 | 235,83 | 228,02 | 232,40 | 2,89% | 43.672,00 |
| 30.04.2026 | 230,00 | 235,40 | 218,45 | 225,88 | 3,98% | 76.580,00 |
| 29.04.2026 | 223,13 | 228,52 | 214,08 | 217,23 | -2,03% | 61.192,00 |
| 28.04.2026 | 222,20 | 224,05 | 219,45 | 221,73 | -0,48% | 20.619,00 |
| 27.04.2026 | 225,45 | 227,43 | 221,77 | 222,80 | -1,08% | 27.940,00 |
| 24.04.2026 | 218,55 | 225,83 | 217,90 | 225,23 | 3,66% | 31.367,00 |
| 23.04.2026 | 216,50 | 221,02 | 216,33 | 217,27 | -0,25% | 51.114,00 |
| 22.04.2026 | 214,38 | 218,63 | 213,43 | 217,83 | 1,92% | 30.619,00 |
| 21.04.2026 | 217,15 | 217,65 | 212,48 | 213,73 | -1,02% | 38.305,00 |
| 20.04.2026 | 211,27 | 217,23 | 208,48 | 215,93 | 1,36% | 25.065,00 |
| 17.04.2026 | 211,80 | 216,63 | 211,63 | 213,02 | 0,57% | 40.600,00 |
| 16.04.2026 | 210,68 | 212,18 | 207,52 | 211,83 | 0,89% | 44.129,00 |
| 15.04.2026 | 210,85 | 212,27 | 209,52 | 209,95 | -0,46% | 56.282,00 |
| 14.04.2026 | 204,50 | 213,73 | 203,88 | 210,93 | 3,39% | 38.603,00 |
| 13.04.2026 | 200,85 | 204,33 | 200,73 | 204,00 | 0,32% | 18.993,00 |
| 10.04.2026 | 200,45 | 204,93 | 199,08 | 203,35 | 1,88% | 30.351,00 |
| 09.04.2026 | 189,13 | 199,99 | 187,95 | 199,59 | 5,32% | 49.402,00 |
| 08.04.2026 | 189,67 | 192,11 | 187,86 | 189,50 | 2,57% | 36.181,00 |
| 07.04.2026 | 183,32 | 185,32 | 180,74 | 184,76 | 1,59% | 35.040,00 |
| 02.04.2026 | 178,67 | 183,76 | 177,65 | 181,87 | 0,17% | 30.026,00 |
| 01.04.2026 | 180,87 | 183,95 | 179,26 | 181,57 | 0,73% | 40.327,00 |
| 31.03.2026 | 176,73 | 181,98 | 176,39 | 180,25 | 2,96% | 26.999,00 |
| 30.03.2026 | 173,33 | 177,89 | 173,24 | 175,07 | 1,17% | 13.787,00 |
| 27.03.2026 | 180,75 | 180,88 | 172,67 | 173,05 | -4,01% | 38.844,00 |
| 26.03.2026 | 182,46 | 184,33 | 179,65 | 180,28 | -1,39% | 16.279,00 |
| 25.03.2026 | 180,12 | 183,91 | 179,98 | 182,82 | 1,83% | 20.032,00 |
| 24.03.2026 | 180,78 | 181,61 | 178,43 | 179,53 | -0,83% | 12.146,00 |
| 23.03.2026 | 176,02 | 183,37 | 174,71 | 181,04 | 1,03% | 22.631,00 |
| 20.03.2026 | 180,22 | 180,48 | 176,95 | 179,19 | -0,59% | 14.564,00 |
| 19.03.2026 | 182,63 | 183,50 | 178,90 | 180,25 | -1,51% | 23.368,00 |
| 18.03.2026 | 187,56 | 187,89 | 182,00 | 183,02 | -1,82% | 14.592,00 |
| 17.03.2026 | 183,25 | 186,93 | 182,69 | 186,42 | 1,48% | 13.712,00 |
| 16.03.2026 | 182,67 | 184,57 | 180,56 | 183,71 | 1,13% | 15.273,00 |
| 13.03.2026 | 182,30 | 183,95 | 180,27 | 181,65 | -0,24% | 15.351,00 |
| 12.03.2026 | 182,92 | 183,76 | 180,75 | 182,08 | -0,88% | 40.325,00 |
| 11.03.2026 | 184,81 | 187,17 | 182,76 | 183,69 | -0,70% | 72.793,00 |
| 10.03.2026 | 183,75 | 185,09 | 182,57 | 184,98 | 0,99% | 24.599,00 |
| 09.03.2026 | 180,21 | 184,33 | 178,94 | 183,16 | -0,13% | 15.586,00 |
| 06.03.2026 | 188,87 | 189,24 | 182,98 | 183,40 | -2,42% | 21.998,00 |
| 05.03.2026 | 185,60 | 190,12 | 185,07 | 187,94 | 0,89% | 25.336,00 |
| 04.03.2026 | 177,69 | 186,95 | 177,56 | 186,29 | 4,00% | 36.107,00 |
| 03.03.2026 | 176,34 | 179,97 | 174,18 | 179,13 | 0,63% | 32.783,00 |
| 02.03.2026 | 174,12 | 179,20 | 173,53 | 178,00 | 0,14% | 91.253,00 |
| 27.02.2026 | 175,90 | 177,99 | 173,69 | 177,75 | 1,11% | 41.507,00 |
| 26.02.2026 | 177,35 | 179,07 | 174,37 | 175,80 | -1,50% | 57.810,00 |
| 25.02.2026 | 176,88 | 179,45 | 176,70 | 178,48 | 0,75% | 20.175,00 |
| 24.02.2026 | 174,47 | 178,56 | 172,63 | 177,15 | 1,71% | 26.927,00 |
| 23.02.2026 | 175,95 | 177,51 | 172,24 | 174,17 | -2,30% | 32.819,00 |
| 20.02.2026 | 174,94 | 179,13 | 173,29 | 178,27 | 2,48% | 44.872,00 |
| 19.02.2026 | 174,52 | 174,77 | 172,49 | 173,95 | 0,07% | 55.764,00 |
| 18.02.2026 | 170,74 | 175,04 | 170,55 | 173,82 | 2,49% | 50.444,00 |
| 17.02.2026 | 167,57 | 170,59 | 165,87 | 169,59 | 0,33% | 42.469,00 |
| 16.02.2026 | 168,28 | 169,71 | 168,03 | 169,03 | 0,93% | 22.263,00 |
| 13.02.2026 | 167,74 | 169,48 | 166,33 | 167,47 | -0,40% | 39.621,00 |
| 12.02.2026 | 172,53 | 173,00 | 166,19 | 168,14 | -2,37% | 113.293,00 |
| 11.02.2026 | 174,26 | 176,21 | 170,43 | 172,23 | -1,27% | 65.645,00 |
| 10.02.2026 | 175,65 | 178,71 | 173,23 | 174,44 | -0,55% | 55.126,00 |
| 09.02.2026 | 179,35 | 179,46 | 170,75 | 175,40 | -1,23% | 69.699,00 |
| 06.02.2026 | 169,65 | 178,81 | 169,50 | 177,59 | 4,17% | 304.993,00 |
| 05.02.2026 | 198,23 | 198,41 | 168,69 | 170,48 | -13,74% | 88.541,00 |
| 04.02.2026 | 202,73 | 203,20 | 196,48 | 197,63 | -2,10% | 26.011,00 |
| 03.02.2026 | 207,02 | 208,77 | 199,43 | 201,88 | -2,01% | 27.338,00 |
| 02.02.2026 | 197,85 | 207,95 | 197,71 | 206,02 | 1,88% | 23.682,00 |
| 30.01.2026 | 200,23 | 204,48 | 199,13 | 202,23 | 0,16% | 56.451,00 |
| 29.01.2026 | 202,52 | 203,35 | 198,58 | 201,90 | -0,86% | 43.773,00 |
| 28.01.2026 | 205,33 | 207,10 | 199,95 | 203,65 | 0,21% | 34.560,00 |
| 27.01.2026 | 201,83 | 204,45 | 199,30 | 203,23 | 1,25% | 17.743,00 |
| 26.01.2026 | 200,98 | 202,90 | 200,13 | 200,73 | -0,55% | 13.991,00 |
| 23.01.2026 | 201,02 | 204,52 | 198,68 | 201,83 | 1,26% | 16.947,00 |
| 22.01.2026 | 198,78 | 200,70 | 197,03 | 199,32 | 0,55% | 23.084,00 |
| 21.01.2026 | 197,25 | 198,79 | 193,91 | 198,22 | 0,56% | 33.883,00 |
| 20.01.2026 | 200,88 | 201,18 | 195,73 | 197,11 | -2,08% | 39.403,00 |
| 19.01.2026 | 201,05 | 202,88 | 200,00 | 201,30 | -2,35% | 44.549,00 |
| 16.01.2026 | 206,13 | 206,93 | 203,98 | 206,15 | 0,59% | 14.344,00 |
| 15.01.2026 | 204,48 | 207,33 | 203,77 | 204,95 | 0,81% | 24.726,00 |
| 14.01.2026 | 207,27 | 208,43 | 202,83 | 203,30 | -2,49% | 28.797,00 |
| 13.01.2026 | 210,90 | 212,43 | 206,23 | 208,50 | -1,24% | 32.334,00 |
| 12.01.2026 | 209,93 | 213,30 | 208,83 | 211,13 | -0,65% | 40.494,00 |
| 09.01.2026 | 210,88 | 212,95 | 208,35 | 212,50 | 0,62% | 46.156,00 |
| 08.01.2026 | 205,43 | 211,52 | 205,20 | 211,20 | 2,08% | 28.577,00 |
| 07.01.2026 | 205,48 | 209,88 | 204,90 | 206,90 | 0,39% | 22.618,00 |
| 06.01.2026 | 199,20 | 207,88 | 198,02 | 206,10 | 3,74% | 29.976,00 |
| 05.01.2026 | 193,76 | 199,75 | 193,68 | 198,67 | 2,77% | 32.605,00 |
| 02.01.2026 | 198,04 | 200,75 | 191,40 | 193,31 | -1,90% | 84.339,00 |
| 30.12.2025 | 197,02 | 197,24 | 196,70 | 197,05 | -0,04% | 9.002,00 |
| 29.12.2025 | 197,15 | 198,01 | 195,93 | 197,13 | 0,24% | 21.625,00 |
| 23.12.2025 | 193,66 | 197,21 | 193,34 | 196,66 | 1,21% | 25.288,00 |
| 22.12.2025 | 195,21 | 195,45 | 192,72 | 194,30 | 0,02% | 17.396,00 |
| 19.12.2025 | 194,01 | 195,56 | 192,29 | 194,26 | 0,48% | 20.240,00 |
| 18.12.2025 | 188,91 | 195,17 | 188,75 | 193,33 | 2,43% | 29.976,00 |
| 17.12.2025 | 191,89 | 193,69 | 188,38 | 188,75 | -0,24% | 29.624,00 |
| 16.12.2025 | 187,70 | 190,03 | 187,34 | 189,21 | -0,22% | 19.206,00 |
| 15.12.2025 | 193,25 | 193,98 | 188,87 | 189,63 | -1,58% | 18.521,00 |
| 12.12.2025 | 196,50 | 196,98 | 191,92 | 192,68 | -1,91% | 32.145,00 |
| 11.12.2025 | 195,66 | 197,58 | 194,67 | 196,44 | -0,86% | 12.783,00 |
| 10.12.2025 | 196,49 | 199,61 | 195,45 | 198,14 | 1,06% | 13.611,00 |
| 09.12.2025 | 195,03 | 196,59 | 193,49 | 196,06 | 0,51% | 8.713,00 |
| 08.12.2025 | 197,94 | 198,29 | 194,44 | 195,07 | -1,18% | 27.832,00 |
| 05.12.2025 | 197,09 | 198,43 | 196,32 | 197,39 | 0,33% | 21.378,00 |