198,740€
0,84%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 198,46 | 198,83 | 197,29 | 198,72 | 0,83% | 830,00 |
| 25.07.2025 | 197,64 | 199,11 | 197,06 | 197,09 | -0,25% | 2.830,00 |
| 24.07.2025 | 195,14 | 198,83 | 194,28 | 197,59 | 2,01% | 2.230,00 |
| 23.07.2025 | 194,53 | 195,29 | 193,47 | 193,70 | -0,04% | 1.303,00 |
| 22.07.2025 | 195,97 | 196,89 | 192,54 | 193,78 | -1,19% | 3.861,00 |
| 21.07.2025 | 194,35 | 196,41 | 193,51 | 196,11 | 0,83% | 3.716,00 |
| 18.07.2025 | 193,26 | 194,74 | 191,43 | 194,50 | 0,70% | 2.315,00 |
| 17.07.2025 | 191,85 | 193,61 | 191,75 | 193,15 | 0,70% | 4.751,00 |
| 16.07.2025 | 194,31 | 195,24 | 189,82 | 191,81 | -1,78% | 4.218,00 |
| 15.07.2025 | 193,29 | 195,75 | 192,86 | 195,28 | 0,97% | 1.739,00 |
| 14.07.2025 | 191,85 | 194,04 | 191,04 | 193,40 | 0,47% | 3.555,00 |
| 11.07.2025 | 190,92 | 193,90 | 189,16 | 192,50 | 1,30% | 4.044,00 |
| 10.07.2025 | 189,69 | 190,57 | 188,03 | 190,03 | 0,08% | 2.410,00 |
| 09.07.2025 | 187,70 | 191,59 | 187,36 | 189,88 | 1,47% | 4.567,00 |
| 08.07.2025 | 190,69 | 191,51 | 186,83 | 187,13 | -1,77% | 6.273,00 |
| 07.07.2025 | 188,19 | 191,56 | 188,19 | 190,51 | 1,24% | 5.405,00 |
| 04.07.2025 | 189,87 | 189,87 | 187,56 | 188,18 | -0,91% | 2.934,00 |
| 03.07.2025 | 186,63 | 190,42 | 186,51 | 189,91 | 1,92% | 1.613,00 |
| 02.07.2025 | 186,71 | 188,28 | 186,07 | 186,33 | -0,42% | 1.938,00 |
| 01.07.2025 | 186,12 | 188,24 | 185,07 | 187,11 | 0,35% | - |
| 30.06.2025 | 186,67 | 187,39 | 186,10 | 186,45 | -2,11% | - |
| 27.06.2025 | 186,92 | 190,48 | 185,25 | 190,46 | 2,65% | - |
| 26.06.2025 | 181,88 | 186,03 | 181,01 | 185,55 | 2,09% | - |
| 25.06.2025 | 183,66 | 186,15 | 181,20 | 181,76 | -0,91% | - |
| 24.06.2025 | 181,81 | 184,63 | 181,72 | 183,42 | 1,85% | 5.283,00 |
| 23.06.2025 | 180,00 | 183,71 | 179,91 | 180,08 | -1,05% | 4.028,00 |
| 20.06.2025 | 183,26 | 186,76 | 180,65 | 181,99 | -0,69% | 2.847,00 |
| 19.06.2025 | 185,47 | 185,53 | 183,14 | 183,26 | -1,18% | 1.787,00 |
| 18.06.2025 | 186,19 | 189,53 | 185,44 | 185,44 | -0,93% | 6.179,00 |
| 17.06.2025 | 187,39 | 188,45 | 186,91 | 187,18 | 0,13% | 871,00 |
| 16.06.2025 | 184,29 | 187,73 | 182,46 | 186,93 | 1,94% | 3.507,00 |
| 13.06.2025 | 180,60 | 185,29 | 180,28 | 183,37 | -0,33% | 2.152,00 |
| 12.06.2025 | 185,59 | 185,59 | 182,03 | 183,97 | -0,89% | 2.557,00 |
| 11.06.2025 | 190,58 | 190,95 | 185,26 | 185,63 | -2,51% | 2.374,00 |
| 10.06.2025 | 190,05 | 191,69 | 187,55 | 190,41 | 0,14% | 2.049,00 |
| 09.06.2025 | 187,45 | 190,75 | 186,57 | 190,14 | 1,42% | 2.871,00 |
| 06.06.2025 | 180,99 | 187,67 | 180,99 | 187,48 | 3,19% | 1.997,00 |
| 05.06.2025 | 181,50 | 185,83 | 181,25 | 181,68 | -0,01% | 3.421,00 |
| 04.06.2025 | 180,91 | 182,27 | 179,54 | 181,70 | 0,32% | 2.107,00 |
| 03.06.2025 | 180,55 | 183,29 | 179,69 | 181,12 | 0,32% | 2.241,00 |
| 02.06.2025 | 180,81 | 180,93 | 177,23 | 180,54 | -0,02% | 2.166,00 |
| 30.05.2025 | 180,99 | 182,49 | 177,77 | 180,57 | -0,14% | 4.358,00 |
| 29.05.2025 | 187,79 | 188,05 | 179,64 | 180,82 | -0,28% | 5.313,00 |
| 28.05.2025 | 181,77 | 183,70 | 180,89 | 181,33 | -0,17% | 3.398,00 |
| 27.05.2025 | 178,64 | 182,39 | 177,81 | 181,63 | 1,62% | 2.692,00 |
| 26.05.2025 | 177,25 | 179,80 | 175,60 | 178,73 | 1,01% | 2.374,00 |
| 23.05.2025 | 180,11 | 180,11 | 173,01 | 176,94 | -1,64% | 6.021,00 |
| 22.05.2025 | 177,74 | 182,44 | 177,24 | 179,89 | 1,12% | 8.492,00 |
| 21.05.2025 | 179,26 | 179,57 | 176,51 | 177,89 | -1,66% | 9.121,00 |
| 20.05.2025 | 183,34 | 183,40 | 179,77 | 180,90 | -1,28% | 3.405,00 |
| 19.05.2025 | 179,23 | 183,93 | 178,21 | 183,25 | -0,59% | 9.245,00 |
| 16.05.2025 | 183,26 | 184,93 | 182,57 | 184,34 | 0,62% | 5.141,00 |
| 15.05.2025 | 187,11 | 187,25 | 181,46 | 183,20 | -2,60% | 10.240,00 |
| 14.05.2025 | 188,87 | 189,11 | 186,86 | 188,09 | -0,47% | 2.488,00 |
| 13.05.2025 | 188,05 | 192,96 | 186,14 | 188,98 | 0,48% | 9.173,00 |
| 12.05.2025 | 172,55 | 189,37 | 172,08 | 188,07 | 9,60% | 13.937,00 |
| 09.05.2025 | 170,86 | 172,85 | 169,43 | 171,60 | 0,29% | 2.882,00 |
| 08.05.2025 | 169,41 | 173,22 | 167,23 | 171,11 | 2,42% | 4.909,00 |
| 07.05.2025 | 164,59 | 168,09 | 162,93 | 167,06 | 2,58% | 2.100,00 |
| 06.05.2025 | 164,35 | 165,84 | 162,24 | 162,86 | -1,09% | 5.196,00 |
| 05.05.2025 | 165,48 | 167,46 | 163,34 | 164,65 | -1,95% | 7.168,00 |
| 02.05.2025 | 164,49 | 170,66 | 162,78 | 167,93 | 3,09% | 20.887,00 |
| 30.04.2025 | 164,42 | 164,79 | 157,44 | 162,90 | -1,15% | 3.921,00 |
| 29.04.2025 | 164,88 | 165,90 | 160,42 | 164,79 | 0,26% | 3.762,00 |
| 28.04.2025 | 165,27 | 167,78 | 162,07 | 164,37 | -1,25% | 3.817,00 |
| 25.04.2025 | 167,56 | 168,38 | 163,19 | 166,45 | 1,54% | 6.600,00 |
| 24.04.2025 | 159,90 | 164,01 | 156,69 | 163,92 | 2,51% | 4.424,00 |
| 23.04.2025 | 151,55 | 165,03 | 151,55 | 159,91 | 5,39% | 12.478,00 |
| 22.04.2025 | 146,71 | 154,45 | 145,46 | 151,73 | -0,02% | 11.634,00 |
| 17.04.2025 | 152,77 | 155,78 | 151,23 | 151,76 | -1,08% | 3.146,00 |
| 16.04.2025 | 158,93 | 159,01 | 150,20 | 153,42 | -3,69% | 8.339,00 |
| 15.04.2025 | 160,22 | 161,86 | 157,89 | 159,29 | -0,59% | 6.029,00 |
| 14.04.2025 | 171,42 | 171,42 | 158,29 | 160,24 | -1,67% | 21.644,00 |
| 11.04.2025 | 159,90 | 165,49 | 156,62 | 162,96 | 0,87% | 7.587,00 |
| 10.04.2025 | 171,04 | 174,71 | 157,10 | 161,55 | -7,65% | 14.605,00 |
| 09.04.2025 | 151,35 | 175,80 | 150,67 | 174,93 | 12,31% | 18.648,00 |
| 08.04.2025 | 163,15 | 169,70 | 154,11 | 155,75 | -2,97% | 19.416,00 |
| 07.04.2025 | 155,32 | 167,08 | 142,15 | 160,51 | 2,58% | 44.302,00 |
| 04.04.2025 | 159,22 | 162,13 | 147,97 | 156,48 | -3,29% | 21.906,00 |
| 03.04.2025 | 173,22 | 173,22 | 159,25 | 161,81 | -10,54% | 17.955,00 |
| 02.04.2025 | 178,47 | 182,64 | 173,25 | 180,88 | 1,61% | 4.337,00 |
| 01.04.2025 | 174,98 | 179,65 | 173,65 | 178,02 | 0,96% | 2.810,00 |
| 31.03.2025 | 177,81 | 177,81 | 170,87 | 176,32 | -0,78% | 7.517,00 |
| 28.03.2025 | 186,20 | 186,96 | 177,28 | 177,71 | -4,49% | 4.233,00 |
| 27.03.2025 | 186,52 | 188,91 | 184,94 | 186,07 | -0,18% | 3.116,00 |
| 26.03.2025 | 190,53 | 191,75 | 185,95 | 186,41 | -2,33% | 3.893,00 |
| 25.03.2025 | 188,00 | 191,08 | 187,23 | 190,86 | 1,59% | 9.595,00 |
| 24.03.2025 | 180,85 | 188,52 | 180,85 | 187,87 | 3,34% | 5.320,00 |
| 21.03.2025 | 179,62 | 181,85 | 177,28 | 181,79 | 1,10% | 1.546,00 |
| 20.03.2025 | 179,25 | 184,17 | 177,77 | 179,82 | 0,35% | 4.818,00 |
| 19.03.2025 | 176,14 | 179,85 | 176,14 | 179,20 | 1,72% | 3.779,00 |
| 18.03.2025 | 179,69 | 179,69 | 173,77 | 176,17 | -1,87% | 8.704,00 |
| 17.03.2025 | 181,32 | 183,51 | 177,86 | 179,52 | -1,27% | 5.025,00 |
| 14.03.2025 | 180,26 | 182,42 | 179,49 | 181,83 | 1,55% | 4.263,00 |
| 13.03.2025 | 183,09 | 183,71 | 176,66 | 179,06 | -1,59% | 3.283,00 |
| 12.03.2025 | 180,15 | 185,80 | 179,03 | 181,95 | 1,16% | 9.676,00 |
| 11.03.2025 | 176,91 | 183,34 | 176,39 | 179,87 | 0,15% | 10.658,00 |
| 10.03.2025 | 183,76 | 183,76 | 176,08 | 179,60 | -2,32% | 11.266,00 |
| 07.03.2025 | 186,72 | 186,72 | 177,43 | 183,87 | -1,13% | 8.802,00 |
| 06.03.2025 | 192,69 | 193,28 | 183,75 | 185,97 | -3,73% | 12.799,00 |