152,220€
-0,78%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2025 | 193,21 | 194,85 | 188,87 | 193,17 | 0,61% | 7.010,00 |
| 04.03.2025 | 196,15 | 196,26 | 188,11 | 192,00 | -1,78% | 16.372,00 |
| 03.03.2025 | 205,27 | 205,60 | 193,51 | 195,48 | -4,49% | 6.027,00 |
| 28.02.2025 | 200,85 | 204,93 | 198,95 | 204,68 | 2,11% | 3.108,00 |
| 27.02.2025 | 205,25 | 210,83 | 200,27 | 200,45 | -1,84% | 4.187,00 |
| 26.02.2025 | 203,00 | 208,08 | 203,00 | 204,20 | 0,83% | 4.662,00 |
| 25.02.2025 | 203,00 | 203,10 | 194,55 | 202,52 | -0,33% | 9.054,00 |
| 24.02.2025 | 206,95 | 208,52 | 203,02 | 203,20 | -1,87% | 4.315,00 |
| 21.02.2025 | 212,70 | 213,95 | 205,25 | 207,08 | -2,48% | 5.721,00 |
| 20.02.2025 | 216,63 | 217,08 | 211,63 | 212,35 | -2,36% | 4.383,00 |
| 19.02.2025 | 216,65 | 217,50 | 214,45 | 217,48 | 0,35% | 3.328,00 |
| 18.02.2025 | 218,70 | 220,25 | 214,27 | 216,73 | -0,89% | 3.445,00 |
| 17.02.2025 | 217,80 | 219,93 | 217,20 | 218,68 | 0,30% | 1.819,00 |
| 14.02.2025 | 220,55 | 220,73 | 216,33 | 218,02 | -0,93% | 2.495,00 |
| 13.02.2025 | 220,45 | 220,93 | 218,38 | 220,08 | -0,02% | 4.891,00 |
| 12.02.2025 | 224,63 | 224,73 | 219,83 | 220,13 | -1,96% | 5.475,00 |
| 11.02.2025 | 226,00 | 226,00 | 222,48 | 224,52 | -0,73% | 2.297,00 |
| 10.02.2025 | 222,95 | 226,98 | 221,95 | 226,18 | 1,90% | 6.159,00 |
| 07.02.2025 | 220,90 | 226,18 | 0,00 | 221,95 | -3,30% | 8.743,00 |
| 06.02.2025 | 227,60 | 231,02 | 227,60 | 229,52 | 1,17% | 4.897,00 |
| 05.02.2025 | 230,00 | 230,18 | 225,75 | 226,88 | -2,70% | 3.496,00 |
| 04.02.2025 | 232,18 | 233,63 | 228,10 | 233,18 | 0,96% | 2.590,00 |
| 03.02.2025 | 224,50 | 232,60 | 224,25 | 230,95 | 0,73% | 17.022,00 |
| 31.01.2025 | 225,85 | 231,23 | 225,85 | 229,27 | 1,60% | 11.876,00 |
| 30.01.2025 | 226,20 | 228,93 | 222,73 | 225,68 | -0,97% | 3.981,00 |
| 29.01.2025 | 228,70 | 231,48 | 226,98 | 227,88 | -0,27% | 13.218,00 |
| 28.01.2025 | 224,68 | 231,85 | 224,05 | 228,50 | 1,80% | 11.824,00 |
| 27.01.2025 | 218,55 | 224,48 | 208,43 | 224,45 | 0,26% | 19.388,00 |
| 24.01.2025 | 225,73 | 225,73 | 221,98 | 223,88 | -0,91% | 12.687,00 |
| 23.01.2025 | 225,23 | 226,08 | 222,50 | 225,93 | 0,11% | 23.882,00 |
| 22.01.2025 | 222,52 | 225,98 | 221,68 | 225,68 | 1,85% | 9.613,00 |
| 21.01.2025 | 219,00 | 222,33 | 218,52 | 221,58 | 1,22% | 3.257,00 |
| 20.01.2025 | 219,75 | 220,75 | 216,80 | 218,90 | -0,40% | 5.856,00 |
| 17.01.2025 | 214,88 | 220,58 | 214,27 | 219,77 | 2,57% | 3.490,00 |
| 16.01.2025 | 216,68 | 218,63 | 213,98 | 214,27 | -1,22% | 9.504,00 |
| 15.01.2025 | 211,80 | 216,98 | 211,20 | 216,93 | 2,81% | 10.866,00 |
| 14.01.2025 | 214,33 | 216,08 | 209,98 | 211,00 | -1,37% | 16.385,00 |
| 13.01.2025 | 213,10 | 214,93 | 210,85 | 213,93 | 0,09% | 3.802,00 |
| 10.01.2025 | 215,73 | 215,98 | 211,38 | 213,73 | -0,93% | 2.777,00 |
| 09.01.2025 | 215,15 | 216,18 | 214,58 | 215,73 | 0,28% | 2.582,00 |
| 08.01.2025 | 215,08 | 217,33 | 213,77 | 215,13 | 0,21% | 2.821,00 |
| 07.01.2025 | 219,35 | 220,02 | 214,08 | 214,68 | -2,00% | 15.531,00 |
| 06.01.2025 | 217,43 | 220,48 | 216,88 | 219,05 | 0,75% | 13.031,00 |
| 03.01.2025 | 215,70 | 218,88 | 214,68 | 217,43 | 1,38% | 1.849,00 |
| 02.01.2025 | 214,48 | 218,52 | 211,98 | 214,48 | 1,20% | 4.145,00 |
| 30.12.2024 | 214,50 | 214,80 | 211,90 | 211,93 | -0,34% | 1.768,00 |
| 27.12.2024 | 217,73 | 217,95 | 212,02 | 212,65 | -1,53% | 3.160,00 |
| 23.12.2024 | 215,83 | 218,40 | 215,35 | 215,95 | 0,09% | 3.450,00 |
| 20.12.2024 | 215,27 | 216,70 | 208,23 | 215,75 | 0,23% | 10.001,00 |
| 19.12.2024 | 211,98 | 218,18 | 211,98 | 215,25 | 1,56% | 6.699,00 |
| 18.12.2024 | 220,05 | 222,30 | 210,40 | 211,95 | -3,65% | 9.449,00 |
| 17.12.2024 | 221,23 | 222,08 | 217,02 | 219,98 | -0,55% | 2.568,00 |
| 16.12.2024 | 216,85 | 221,73 | 216,30 | 221,20 | 2,12% | 3.647,00 |
| 13.12.2024 | 218,70 | 219,38 | 215,43 | 216,60 | -0,97% | 5.996,00 |
| 12.12.2024 | 219,30 | 220,58 | 216,60 | 218,73 | -0,26% | 9.347,00 |
| 11.12.2024 | 214,77 | 220,40 | 214,23 | 219,30 | 2,36% | 16.051,00 |
| 10.12.2024 | 214,60 | 217,98 | 212,93 | 214,25 | -0,17% | 14.741,00 |
| 09.12.2024 | 214,10 | 217,63 | 213,68 | 214,63 | 0,02% | 25.734,00 |
| 06.12.2024 | 208,15 | 215,05 | 208,15 | 214,58 | 3,05% | 5.553,00 |
| 05.12.2024 | 207,45 | 210,25 | 205,38 | 208,23 | 0,39% | 6.705,00 |
| 04.12.2024 | 203,63 | 209,10 | 203,13 | 207,43 | 1,99% | 5.911,00 |
| 03.12.2024 | 200,58 | 203,38 | 199,22 | 203,38 | 1,38% | 9.940,00 |
| 02.12.2024 | 196,85 | 203,48 | 196,82 | 200,60 | 2,11% | 20.363,00 |
| 29.11.2024 | 196,80 | 197,09 | 193,93 | 196,46 | -0,17% | 2.669,00 |
| 28.11.2024 | 194,99 | 197,11 | 194,99 | 196,80 | 0,93% | 2.043,00 |
| 27.11.2024 | 198,90 | 199,14 | 193,90 | 194,99 | -1,78% | 2.094,00 |
| 26.11.2024 | 191,98 | 198,56 | 190,53 | 198,53 | 3,42% | 18.930,00 |
| 25.11.2024 | 189,34 | 192,18 | 188,97 | 191,96 | 1,39% | 3.820,00 |
| 22.11.2024 | 188,98 | 192,11 | 188,95 | 189,32 | 0,24% | 3.461,00 |