167,460€
-0,22%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 167,62 | 169,49 | 166,35 | 167,22 | -0,36% | 3.210,00 |
| 12.02.2026 | 172,70 | 173,06 | 166,26 | 167,83 | -2,48% | 11.885,00 |
| 11.02.2026 | 174,40 | 176,21 | 170,46 | 172,09 | -1,10% | 11.377,00 |
| 10.02.2026 | 175,16 | 178,71 | 173,27 | 174,01 | -0,77% | 7.865,00 |
| 09.02.2026 | 179,06 | 179,74 | 170,77 | 175,36 | -1,04% | 10.890,00 |
| 06.02.2026 | 170,71 | 178,74 | 169,00 | 177,21 | -6,34% | 30.662,00 |
| 05.02.2026 | 198,72 | 198,72 | 186,72 | 189,20 | -4,12% | 7.843,00 |
| 04.02.2026 | 201,50 | 203,23 | 196,48 | 197,33 | -2,06% | 3.429,00 |
| 03.02.2026 | 206,70 | 208,83 | 199,44 | 201,48 | -2,26% | 3.813,00 |
| 02.02.2026 | 198,15 | 207,93 | 196,80 | 206,13 | 2,00% | 4.271,00 |
| 30.01.2026 | 200,60 | 204,43 | 199,25 | 202,08 | 0,27% | 2.614,00 |
| 29.01.2026 | 201,50 | 205,13 | 198,43 | 201,52 | -1,08% | 4.707,00 |
| 28.01.2026 | 205,13 | 207,08 | 202,38 | 203,73 | 0,05% | 3.249,00 |
| 27.01.2026 | 201,30 | 204,43 | 199,31 | 203,63 | 0,99% | 1.128,00 |
| 26.01.2026 | 201,95 | 202,93 | 200,18 | 201,63 | -0,28% | 1.985,00 |
| 23.01.2026 | 199,26 | 204,52 | 198,75 | 202,20 | 1,51% | 3.779,00 |
| 22.01.2026 | 198,29 | 200,68 | 197,07 | 199,19 | 0,76% | 3.281,00 |
| 21.01.2026 | 197,04 | 198,80 | 193,91 | 197,69 | 0,42% | 6.310,00 |
| 20.01.2026 | 201,75 | 201,80 | 195,74 | 196,86 | -2,08% | 7.989,00 |
| 19.01.2026 | 201,00 | 205,48 | 200,18 | 201,05 | -2,05% | 6.828,00 |
| 16.01.2026 | 204,90 | 207,23 | 204,00 | 205,25 | 0,27% | 2.575,00 |
| 15.01.2026 | 203,35 | 207,30 | 203,35 | 204,70 | 0,68% | 2.413,00 |
| 14.01.2026 | 207,65 | 208,27 | 202,83 | 203,33 | -2,40% | 3.668,00 |
| 13.01.2026 | 210,75 | 212,43 | 206,27 | 208,33 | -1,65% | 2.642,00 |
| 12.01.2026 | 209,73 | 213,27 | 208,85 | 211,83 | -0,19% | 1.539,00 |
| 09.01.2026 | 211,23 | 212,50 | 208,38 | 212,23 | 0,50% | 5.356,00 |
| 08.01.2026 | 205,60 | 211,43 | 205,00 | 211,18 | 1,91% | 5.937,00 |
| 07.01.2026 | 205,80 | 209,88 | 204,93 | 207,23 | 0,61% | 3.713,00 |
| 06.01.2026 | 199,05 | 207,88 | 198,06 | 205,98 | 3,84% | 4.334,00 |
| 05.01.2026 | 193,94 | 199,75 | 193,68 | 198,35 | 2,68% | 5.486,00 |
| 02.01.2026 | 197,95 | 200,73 | 191,47 | 193,17 | -1,86% | 6.553,00 |
| 30.12.2025 | 197,09 | 197,27 | 196,68 | 196,83 | -0,22% | 1.864,00 |
| 29.12.2025 | 197,48 | 197,97 | 195,95 | 197,27 | 0,25% | 1.763,00 |
| 23.12.2025 | 194,05 | 197,27 | 193,31 | 196,78 | 0,94% | 4.021,00 |
| 22.12.2025 | 194,80 | 195,53 | 192,74 | 194,95 | 0,46% | 2.831,00 |
| 19.12.2025 | 194,01 | 195,54 | 192,32 | 194,06 | 0,37% | 1.731,00 |
| 18.12.2025 | 188,77 | 195,19 | 188,75 | 193,35 | 2,58% | 6.100,00 |
| 17.12.2025 | 189,17 | 193,70 | 188,39 | 188,48 | -0,70% | 2.293,00 |
| 16.12.2025 | 187,79 | 190,01 | 187,26 | 189,81 | 0,29% | 6.257,00 |
| 15.12.2025 | 193,33 | 193,92 | 189,10 | 189,26 | -1,83% | 3.036,00 |
| 12.12.2025 | 196,59 | 197,02 | 191,96 | 192,78 | -1,54% | 25.118,00 |
| 11.12.2025 | 198,07 | 198,07 | 194,68 | 195,80 | -1,43% | 2.257,00 |
| 10.12.2025 | 196,11 | 199,62 | 195,53 | 198,64 | 1,25% | 709,00 |
| 09.12.2025 | 195,01 | 196,59 | 193,51 | 196,19 | 0,77% | 2.165,00 |
| 08.12.2025 | 197,33 | 198,26 | 194,47 | 194,70 | -1,17% | 2.795,00 |
| 05.12.2025 | 196,80 | 198,45 | 196,34 | 197,00 | 0,29% | 7.727,00 |
| 04.12.2025 | 199,30 | 199,97 | 194,43 | 196,43 | -1,47% | 5.435,00 |
| 03.12.2025 | 201,45 | 202,27 | 197,79 | 199,37 | -1,39% | 2.391,00 |
| 02.12.2025 | 201,95 | 205,88 | 201,23 | 202,18 | 0,07% | 5.497,00 |
| 01.12.2025 | 201,00 | 202,73 | 198,42 | 202,02 | 0,46% | 2.654,00 |
| 28.11.2025 | 199,13 | 201,25 | 198,88 | 201,10 | 1,22% | 5.057,00 |
| 27.11.2025 | 197,73 | 199,05 | 197,44 | 198,67 | 0,37% | 838,00 |
| 26.11.2025 | 199,35 | 200,73 | 197,55 | 197,93 | -0,38% | 13.297,00 |
| 25.11.2025 | 197,04 | 199,06 | 193,46 | 198,68 | 1,28% | 15.081,00 |
| 24.11.2025 | 193,35 | 196,87 | 191,96 | 196,16 | 2,35% | 2.900,00 |
| 21.11.2025 | 188,08 | 193,01 | 187,00 | 191,65 | 1,72% | 3.957,00 |
| 20.11.2025 | 192,22 | 198,18 | 188,05 | 188,41 | -2,42% | 5.442,00 |
| 19.11.2025 | 191,39 | 193,91 | 189,13 | 193,09 | 0,11% | 7.759,00 |
| 18.11.2025 | 198,68 | 200,65 | 191,96 | 192,87 | -3,57% | 3.258,00 |
| 17.11.2025 | 202,20 | 205,20 | 197,65 | 200,01 | -0,95% | 8.694,00 |
| 14.11.2025 | 204,45 | 205,52 | 199,93 | 201,93 | -0,99% | 5.816,00 |
| 13.11.2025 | 211,55 | 212,15 | 203,95 | 203,95 | -3,38% | 8.136,00 |
| 12.11.2025 | 214,88 | 218,02 | 210,43 | 211,08 | -1,81% | 3.280,00 |
| 11.11.2025 | 214,85 | 215,43 | 213,30 | 214,98 | -0,12% | 2.745,00 |
| 10.11.2025 | 213,93 | 217,63 | 212,63 | 215,23 | 1,87% | 5.712,00 |
| 07.11.2025 | 211,48 | 212,00 | 206,00 | 211,27 | 0,15% | 5.886,00 |
| 06.11.2025 | 217,48 | 217,52 | 209,93 | 210,95 | -3,09% | 3.930,00 |
| 05.11.2025 | 215,45 | 218,63 | 214,40 | 217,68 | 0,25% | 4.944,00 |
| 04.11.2025 | 216,10 | 222,50 | 214,90 | 217,13 | -1,50% | 14.158,00 |
| 03.11.2025 | 212,27 | 225,00 | 211,70 | 220,43 | 3,97% | 14.842,00 |
| 31.10.2025 | 217,98 | 219,73 | 211,83 | 212,00 | -1,40% | 22.938,00 |
| 30.10.2025 | 195,75 | 216,00 | 192,65 | 215,00 | 9,11% | 34.201,00 |
| 29.10.2025 | 196,49 | 201,08 | 195,84 | 197,05 | 0,48% | 13.792,00 |
| 28.10.2025 | 195,45 | 198,41 | 194,12 | 196,11 | 0,51% | 5.296,00 |
| 27.10.2025 | 195,59 | 196,70 | 193,69 | 195,12 | 1,23% | 7.374,00 |
| 24.10.2025 | 189,66 | 193,87 | 189,66 | 192,74 | 1,29% | 9.648,00 |
| 23.10.2025 | 187,74 | 190,46 | 187,71 | 190,29 | 1,27% | 8.151,00 |
| 22.10.2025 | 191,08 | 191,08 | 186,44 | 187,91 | -1,92% | 5.797,00 |
| 21.10.2025 | 185,97 | 192,31 | 185,75 | 191,59 | 2,99% | 8.746,00 |
| 20.10.2025 | 183,76 | 186,12 | 181,53 | 186,02 | 1,87% | 5.160,00 |
| 17.10.2025 | 182,27 | 184,09 | 180,43 | 182,60 | -0,53% | 6.990,00 |
| 16.10.2025 | 185,08 | 187,43 | 182,17 | 183,58 | -0,70% | 7.948,00 |
| 15.10.2025 | 186,52 | 187,89 | 182,81 | 184,87 | -0,71% | 4.115,00 |
| 14.10.2025 | 189,33 | 190,07 | 183,67 | 186,19 | -2,25% | 3.973,00 |
| 13.10.2025 | 185,11 | 191,31 | 185,11 | 190,47 | 2,24% | 7.375,00 |
| 10.10.2025 | 196,26 | 197,31 | 186,18 | 186,29 | -5,23% | 3.291,00 |
| 09.10.2025 | 193,77 | 196,77 | 191,29 | 196,57 | 1,34% | 14.319,00 |
| 08.10.2025 | 190,23 | 195,35 | 190,11 | 193,98 | 1,92% | 3.362,00 |
| 07.10.2025 | 189,08 | 191,11 | 188,60 | 190,33 | 0,93% | 9.677,00 |
| 06.10.2025 | 187,22 | 189,87 | 184,93 | 188,58 | 0,83% | 4.692,00 |
| 03.10.2025 | 189,64 | 191,15 | 186,97 | 187,03 | -1,37% | 3.434,00 |
| 02.10.2025 | 188,10 | 190,17 | 186,59 | 189,62 | 0,83% | 5.757,00 |
| 01.10.2025 | 186,73 | 189,34 | 184,08 | 188,06 | 0,36% | 7.281,00 |
| 30.09.2025 | 189,22 | 189,60 | 185,58 | 187,39 | -1,04% | 3.698,00 |
| 29.09.2025 | 189,25 | 190,18 | 186,93 | 189,36 | 0,70% | 4.537,00 |
| 26.09.2025 | 187,19 | 189,63 | 186,51 | 188,05 | 0,86% | 3.369,00 |
| 25.09.2025 | 188,19 | 189,26 | 185,82 | 186,44 | -0,47% | 4.330,00 |
| 24.09.2025 | 187,23 | 191,26 | 187,01 | 187,32 | 0,24% | 5.589,00 |
| 23.09.2025 | 193,54 | 194,06 | 186,34 | 186,87 | -3,11% | 10.763,00 |
| 22.09.2025 | 197,33 | 197,79 | 192,85 | 192,86 | -2,17% | 3.965,00 |