193,660€
-0,01%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 193,38 | 194,96 | 192,61 | 193,62 | -0,03% | 477,00 |
| 02.09.2025 | 195,70 | 195,70 | 190,39 | 193,68 | -0,92% | 2.017,00 |
| 01.09.2025 | 195,31 | 196,71 | 194,17 | 195,47 | -0,08% | 1.339,00 |
| 29.08.2025 | 198,07 | 198,74 | 195,04 | 195,63 | -1,36% | 2.905,00 |
| 28.08.2025 | 197,08 | 199,49 | 195,44 | 198,33 | 0,65% | 3.348,00 |
| 27.08.2025 | 197,16 | 198,36 | 196,24 | 197,04 | 0,32% | 1.672,00 |
| 26.08.2025 | 195,34 | 196,42 | 193,99 | 196,41 | -0,03% | 1.746,00 |
| 25.08.2025 | 195,06 | 197,13 | 194,19 | 196,47 | 0,60% | 1.670,00 |
| 22.08.2025 | 191,27 | 195,43 | 190,41 | 195,29 | 2,19% | 3.511,00 |
| 21.08.2025 | 192,02 | 192,67 | 189,73 | 191,10 | -0,49% | 9.671,00 |
| 20.08.2025 | 195,74 | 195,74 | 189,36 | 192,05 | -1,82% | 7.722,00 |
| 19.08.2025 | 197,99 | 198,01 | 195,06 | 195,62 | -1,47% | 5.154,00 |
| 18.08.2025 | 197,30 | 198,72 | 195,59 | 198,53 | 0,57% | 8.403,00 |
| 15.08.2025 | 198,23 | 200,13 | 196,35 | 197,40 | -0,52% | 1.840,00 |
| 14.08.2025 | 191,47 | 200,35 | 191,47 | 198,44 | 3,35% | 13.216,00 |
| 13.08.2025 | 189,80 | 192,19 | 188,96 | 192,01 | 1,23% | 5.044,00 |
| 12.08.2025 | 190,25 | 192,23 | 188,13 | 189,68 | -0,47% | 5.661,00 |
| 11.08.2025 | 191,02 | 192,73 | 189,64 | 190,57 | -0,32% | 1.941,00 |
| 08.08.2025 | 191,78 | 192,68 | 190,30 | 191,19 | -0,11% | 4.452,00 |
| 07.08.2025 | 190,25 | 194,33 | 189,47 | 191,41 | 0,42% | 5.306,00 |
| 06.08.2025 | 185,18 | 190,89 | 183,75 | 190,60 | 3,25% | 3.317,00 |
| 05.08.2025 | 183,22 | 187,54 | 183,22 | 184,60 | 0,86% | 4.063,00 |
| 04.08.2025 | 185,60 | 189,39 | 182,87 | 183,03 | -1,62% | 10.859,00 |
| 01.08.2025 | 191,67 | 191,80 | 184,57 | 186,05 | -9,35% | 30.931,00 |
| 31.07.2025 | 208,30 | 208,50 | 202,52 | 205,25 | 1,85% | 17.872,00 |
| 30.07.2025 | 200,35 | 202,23 | 199,96 | 201,52 | 0,80% | 4.879,00 |
| 29.07.2025 | 200,98 | 203,52 | 199,75 | 199,92 | -0,45% | 5.888,00 |
| 28.07.2025 | 198,46 | 201,27 | 197,29 | 200,83 | 1,90% | 10.149,00 |
| 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 |