328,325€
0,77%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 325,75 | 329,30 | 324,83 | 328,42 | 0,80% | 735,00 |
| 15.09.2026 | 330,17 | 331,17 | 325,15 | 325,83 | -1,38% | 1.181,00 |
| 14.09.2026 | 328,17 | 333,40 | 325,95 | 330,38 | 1,44% | 1.527,00 |
| 11.09.2026 | 331,55 | 333,95 | 325,23 | 325,67 | -1,18% | 1.666,00 |
| 10.09.2026 | 337,48 | 338,65 | 328,38 | 329,55 | -2,04% | 1.689,00 |
| 09.09.2026 | 338,08 | 339,40 | 334,45 | 336,40 | -0,64% | 816,00 |
| 08.09.2026 | 358,70 | 359,33 | 336,52 | 338,58 | -6,00% | 1.314,00 |
| 07.09.2026 | 354,73 | 363,92 | 348,67 | 360,17 | 1,09% | 2.442,00 |
| 04.09.2026 | 381,67 | 382,73 | 351,75 | 356,30 | -6,60% | 583,00 |
| 03.09.2026 | 380,00 | 383,40 | 377,15 | 381,48 | -0,14% | 253,00 |
| 02.09.2026 | 379,25 | 384,17 | 375,40 | 382,00 | 1,02% | 258,00 |
| 01.09.2026 | 370,73 | 378,27 | 369,08 | 378,13 | 2,15% | 551,00 |
| 31.08.2026 | 372,65 | 373,08 | 367,75 | 370,15 | -0,86% | 841,00 |
| 28.08.2026 | 375,38 | 377,80 | 371,35 | 373,38 | -0,41% | 1.498,00 |
| 27.08.2026 | 376,27 | 379,40 | 370,02 | 374,92 | -0,85% | 2.257,00 |
| 26.08.2026 | 379,00 | 381,20 | 376,02 | 378,13 | -0,36% | 461,00 |
| 25.08.2026 | 381,35 | 383,00 | 378,13 | 379,50 | -0,26% | 811,00 |
| 24.08.2026 | 378,65 | 382,25 | 373,55 | 380,50 | 1,12% | 741,00 |
| 21.08.2026 | 368,70 | 377,20 | 368,08 | 376,27 | 1,32% | 870,00 |
| 20.08.2026 | 373,13 | 374,52 | 369,27 | 371,38 | -1,99% | 312,00 |
| 19.08.2026 | 367,00 | 379,48 | 366,92 | 378,92 | 34,59% | 637,00 |
| 05.05.2026 | 276,45 | 281,95 | 274,05 | 281,55 | 1,74% | 1.835,00 |
| 04.05.2026 | 281,60 | 281,77 | 275,30 | 276,73 | -4,44% | 1.613,00 |
| 30.04.2026 | 286,98 | 297,90 | 286,27 | 289,58 | 0,13% | 813,00 |
| 29.04.2026 | 289,95 | 292,30 | 285,40 | 289,20 | -0,28% | 1.005,00 |
| 28.04.2026 | 290,65 | 296,15 | 288,30 | 290,00 | -0,14% | 327,00 |
| 27.04.2026 | 293,73 | 296,35 | 290,05 | 290,40 | -1,26% | 270,00 |
| 24.04.2026 | 298,52 | 299,02 | 292,95 | 294,10 | -1,31% | 781,00 |
| 23.04.2026 | 293,33 | 300,05 | 293,33 | 298,00 | 0,94% | 93,00 |
| 22.04.2026 | 295,15 | 296,08 | 292,77 | 295,23 | 0,21% | 143,00 |
| 21.04.2026 | 297,55 | 298,48 | 289,27 | 294,60 | -0,87% | 888,00 |
| 20.04.2026 | 301,00 | 302,90 | 296,98 | 297,20 | -1,61% | 197,00 |
| 17.04.2026 | 297,40 | 302,77 | 295,35 | 302,08 | 1,79% | 317,00 |
| 16.04.2026 | 295,38 | 298,38 | 294,23 | 296,75 | 0,64% | 266,00 |
| 15.04.2026 | 297,48 | 298,73 | 291,92 | 294,85 | -0,92% | 118,00 |
| 14.04.2026 | 297,10 | 298,13 | 293,55 | 297,58 | 0,06% | 751,00 |
| 13.04.2026 | 297,95 | 301,08 | 294,60 | 297,40 | -0,64% | 145,00 |
| 10.04.2026 | 303,98 | 306,52 | 298,27 | 299,33 | -1,49% | 716,00 |
| 09.04.2026 | 298,80 | 306,63 | 296,42 | 303,85 | 1,36% | 262,00 |
| 08.04.2026 | 295,27 | 300,67 | 292,58 | 299,77 | 2,19% | 886,00 |
| 07.04.2026 | 297,33 | 297,48 | 290,15 | 293,35 | -2,76% | 734,00 |
| 02.04.2026 | 305,63 | 306,50 | 299,65 | 301,67 | -1,09% | 248,00 |
| 01.04.2026 | 305,08 | 306,95 | 302,95 | 305,00 | 0,18% | 326,00 |
| 31.03.2026 | 306,90 | 310,13 | 301,27 | 304,45 | 0,06% | 1.421,00 |
| 30.03.2026 | 301,45 | 307,00 | 301,45 | 304,27 | 0,24% | 1.791,00 |
| 27.03.2026 | 307,55 | 307,95 | 302,10 | 303,55 | -0,85% | 402,00 |
| 26.03.2026 | 304,83 | 307,40 | 302,13 | 306,15 | 0,01% | 1.158,00 |
| 25.03.2026 | 302,83 | 309,17 | 300,40 | 306,13 | 1,59% | 534,00 |
| 24.03.2026 | 301,50 | 304,35 | 299,15 | 301,33 | 0,05% | 289,00 |
| 23.03.2026 | 302,35 | 307,85 | 300,33 | 301,17 | 0,10% | 760,00 |
| 20.03.2026 | 301,90 | 304,13 | 298,75 | 300,88 | -0,42% | 388,00 |
| 19.03.2026 | 306,88 | 310,05 | 301,13 | 302,15 | -1,38% | 378,00 |
| 18.03.2026 | 314,38 | 315,10 | 305,55 | 306,38 | -2,31% | 497,00 |
| 17.03.2026 | 317,48 | 319,33 | 312,33 | 313,63 | -1,43% | 222,00 |
| 16.03.2026 | 323,00 | 323,25 | 317,65 | 318,17 | -0,79% | 1.098,00 |
| 13.03.2026 | 320,02 | 324,77 | 319,00 | 320,70 | 0,34% | 344,00 |
| 12.03.2026 | 324,63 | 326,48 | 319,10 | 319,63 | -1,97% | 496,00 |
| 11.03.2026 | 322,25 | 328,08 | 319,02 | 326,05 | 0,83% | 2.353,00 |
| 10.03.2026 | 324,95 | 326,63 | 320,60 | 323,38 | -0,13% | 1.027,00 |
| 09.03.2026 | 314,73 | 326,02 | 313,90 | 323,80 | 1,86% | 610,00 |
| 06.03.2026 | 317,17 | 319,05 | 313,15 | 317,90 | 0,39% | 1.296,00 |
| 05.03.2026 | 325,42 | 326,13 | 312,23 | 316,67 | -2,82% | 3.252,00 |
| 04.03.2026 | 323,33 | 326,98 | 319,13 | 325,88 | 0,38% | 334,00 |
| 03.03.2026 | 328,80 | 330,40 | 321,88 | 324,65 | -1,55% | 456,00 |
| 02.03.2026 | 329,50 | 333,98 | 325,75 | 329,77 | 0,43% | 711,00 |
| 27.02.2026 | 320,10 | 329,98 | 318,30 | 328,38 | 2,11% | 540,00 |
| 26.02.2026 | 325,13 | 325,95 | 317,60 | 321,58 | -1,27% | 436,00 |
| 25.02.2026 | 324,33 | 328,67 | 321,33 | 325,73 | 0,18% | 7.374,00 |
| 24.02.2026 | 323,17 | 325,27 | 321,67 | 325,13 | 1,00% | 503,00 |
| 23.02.2026 | 314,75 | 323,55 | 314,73 | 321,90 | 1,22% | 76,00 |
| 20.02.2026 | 320,58 | 322,10 | 315,67 | 318,02 | -0,25% | 594,00 |
| 19.02.2026 | 322,27 | 323,27 | 317,90 | 318,83 | -1,07% | 601,00 |
| 18.02.2026 | 316,20 | 322,75 | 313,75 | 322,27 | 2,43% | 1.182,00 |
| 17.02.2026 | 309,55 | 316,48 | 309,00 | 314,63 | 1,27% | 649,00 |
| 16.02.2026 | 310,85 | 311,10 | 308,83 | 310,67 | 0,00% | 5.341,00 |
| 13.02.2026 | 306,02 | 312,10 | 304,70 | 310,67 | 0,50% | 550,00 |
| 12.02.2026 | 309,98 | 312,55 | 307,50 | 309,13 | 0,13% | 611,00 |
| 11.02.2026 | 307,27 | 310,30 | 304,67 | 308,73 | 0,60% | 280,00 |
| 10.02.2026 | 315,30 | 316,45 | 305,85 | 306,88 | -2,70% | 737,00 |
| 09.02.2026 | 323,33 | 323,90 | 312,52 | 315,38 | -2,91% | 749,00 |
| 06.02.2026 | 313,77 | 325,67 | 310,92 | 324,83 | 3,86% | 478,00 |
| 05.02.2026 | 309,58 | 317,25 | 309,10 | 312,75 | 1,17% | 459,00 |
| 04.02.2026 | 289,58 | 312,40 | 277,85 | 309,13 | 6,41% | 1.768,00 |
| 03.02.2026 | 291,70 | 296,13 | 279,98 | 290,50 | -0,62% | 435,00 |
| 02.02.2026 | 286,27 | 293,08 | 284,45 | 292,33 | 1,37% | 407,00 |
| 30.01.2026 | 286,20 | 289,98 | 284,45 | 288,38 | 0,72% | 858,00 |
| 29.01.2026 | 285,42 | 290,77 | 283,35 | 286,33 | 0,08% | 477,00 |
| 28.01.2026 | 293,52 | 294,20 | 285,25 | 286,10 | -2,02% | 1.703,00 |
| 27.01.2026 | 294,42 | 295,50 | 289,30 | 292,00 | -0,83% | 308,00 |
| 26.01.2026 | 290,73 | 294,90 | 289,75 | 294,45 | 1,10% | 333,00 |
| 23.01.2026 | 296,20 | 297,45 | 289,98 | 291,25 | -1,31% | 293,00 |
| 22.01.2026 | 294,15 | 298,20 | 292,10 | 295,13 | 0,34% | 962,00 |
| 21.01.2026 | 282,35 | 294,35 | 278,85 | 294,13 | 4,10% | 2.007,00 |
| 20.01.2026 | 282,85 | 283,20 | 274,73 | 282,55 | 0,36% | 359,00 |
| 19.01.2026 | 281,65 | 282,45 | 278,98 | 281,52 | -1,21% | 390,00 |
| 16.01.2026 | 284,33 | 287,13 | 281,35 | 284,98 | 0,26% | 1.530,00 |
| 15.01.2026 | 282,60 | 286,25 | 280,27 | 284,25 | 0,65% | 150,00 |
| 14.01.2026 | 277,13 | 282,70 | 277,02 | 282,42 | 1,39% | 277,00 |
| 13.01.2026 | 278,98 | 280,52 | 274,48 | 278,55 | -0,17% | 386,00 |
| 12.01.2026 | 278,33 | 279,75 | 276,55 | 279,02 | -0,41% | 681,00 |