198,680€
0,38%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 196,51 | 199,32 | 196,37 | 197,14 | 0,60% | 2.091,00 |
| 18.09.2025 | 196,03 | 198,35 | 194,74 | 195,97 | 0,30% | 6.082,00 |
| 17.09.2025 | 197,03 | 198,14 | 193,44 | 195,39 | -1,19% | 2.770,00 |
| 16.09.2025 | 196,63 | 199,22 | 196,44 | 197,75 | 0,71% | 1.700,00 |
| 15.09.2025 | 194,46 | 198,76 | 194,46 | 196,35 | 1,01% | 3.348,00 |
| 12.09.2025 | 196,21 | 197,60 | 193,01 | 194,38 | -0,75% | 3.467,00 |
| 11.09.2025 | 197,43 | 198,85 | 195,41 | 195,85 | -0,28% | 3.260,00 |
| 10.09.2025 | 203,00 | 203,52 | 195,84 | 196,40 | -3,54% | 6.854,00 |
| 09.09.2025 | 200,58 | 203,70 | 200,25 | 203,60 | 1,48% | 3.895,00 |
| 08.09.2025 | 198,03 | 202,27 | 198,03 | 200,63 | 1,21% | 7.241,00 |
| 05.09.2025 | 202,35 | 202,43 | 197,51 | 198,23 | -1,96% | 4.150,00 |
| 04.09.2025 | 193,63 | 202,40 | 193,63 | 202,20 | 4,42% | 9.557,00 |
| 03.09.2025 | 193,38 | 194,96 | 192,41 | 193,65 | -0,02% | 1.799,00 |
| 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 |