207,200€
-2,43%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 191,86 | 194,97 | 186,85 | 188,87 | -1,82% | 3.993,00 |
| 20.11.2024 | 192,94 | 194,24 | 189,43 | 192,38 | -0,29% | 7.951,00 |
| 19.11.2024 | 190,26 | 193,87 | 187,99 | 192,94 | 1,40% | 12.151,00 |
| 18.11.2024 | 193,89 | 194,08 | 189,71 | 190,28 | -0,96% | 14.298,00 |
| 15.11.2024 | 200,70 | 200,70 | 189,57 | 192,12 | -4,24% | 15.005,00 |
| 14.11.2024 | 202,93 | 205,20 | 200,13 | 200,63 | -1,16% | 4.946,00 |
| 13.11.2024 | 197,66 | 203,68 | 196,01 | 202,98 | 2,64% | 9.617,00 |
| 12.11.2024 | 193,98 | 198,26 | 193,90 | 197,75 | 1,95% | 7.375,00 |
| 11.11.2024 | 194,54 | 197,81 | 193,04 | 193,97 | -0,24% | 12.152,00 |
| 08.11.2024 | 194,58 | 195,74 | 193,33 | 194,43 | -0,07% | 2.882,00 |
| 07.11.2024 | 192,83 | 196,27 | 191,05 | 194,57 | 0,90% | 8.143,00 |
| 06.11.2024 | 185,07 | 193,20 | 184,70 | 192,84 | 5,84% | 31.132,00 |
| 05.11.2024 | 179,90 | 182,79 | 179,14 | 182,20 | 1,28% | 7.604,00 |
| 04.11.2024 | 181,11 | 181,49 | 178,59 | 179,90 | -0,77% | 4.333,00 |
| 01.11.2024 | 180,32 | 184,59 | 180,32 | 181,29 | 0,25% | 11.127,00 |
| 31.10.2024 | 177,09 | 182,74 | 169,31 | 180,84 | 2,10% | 12.306,00 |
| 30.10.2024 | 179,08 | 180,71 | 176,76 | 177,12 | -1,09% | 7.149,00 |
| 29.10.2024 | 174,34 | 179,11 | 174,03 | 179,07 | 2,71% | 6.434,00 |
| 28.10.2024 | 173,92 | 175,77 | 173,91 | 174,34 | 0,23% | 3.182,00 |
| 25.10.2024 | 172,03 | 175,87 | 172,03 | 173,94 | 1,11% | 12.193,00 |
| 24.10.2024 | 171,65 | 173,15 | 170,17 | 172,03 | 0,20% | 2.027,00 |
| 23.10.2024 | 175,55 | 176,11 | 170,56 | 171,68 | -2,21% | 9.563,00 |
| 22.10.2024 | 175,08 | 177,27 | 172,95 | 175,56 | 0,27% | 3.436,00 |
| 21.10.2024 | 173,63 | 175,20 | 171,78 | 175,09 | 0,68% | 25.134,00 |
| 18.10.2024 | 173,26 | 175,53 | 171,59 | 173,90 | 0,36% | 11.926,00 |
| 17.10.2024 | 171,98 | 174,55 | 171,72 | 173,28 | 0,76% | 7.355,00 |
| 16.10.2024 | 172,45 | 173,01 | 170,72 | 171,97 | -0,28% | 12.054,00 |
| 15.10.2024 | 172,04 | 172,95 | 169,41 | 172,45 | 0,24% | 1.690,00 |
| 14.10.2024 | 172,63 | 174,35 | 171,81 | 172,04 | -0,32% | 2.947,00 |
| 11.10.2024 | 170,67 | 173,52 | 170,08 | 172,60 | 1,14% | 1.907,00 |
| 10.10.2024 | 169,19 | 172,03 | 168,89 | 170,66 | 0,85% | 3.397,00 |
| 09.10.2024 | 166,18 | 169,90 | 166,14 | 169,23 | 1,83% | 1.103,00 |
| 08.10.2024 | 164,78 | 166,93 | 164,10 | 166,19 | 0,84% | 1.606,00 |
| 07.10.2024 | 169,45 | 169,94 | 164,33 | 164,80 | -2,73% | 5.290,00 |
| 04.10.2024 | 165,01 | 170,93 | 165,01 | 169,43 | 2,65% | 3.455,00 |
| 03.10.2024 | 167,60 | 167,68 | 163,97 | 165,06 | -1,50% | 1.574,00 |
| 02.10.2024 | 166,90 | 168,99 | 166,28 | 167,57 | 0,44% | 2.323,00 |
| 01.10.2024 | 166,53 | 168,22 | 165,68 | 166,84 | 0,19% | 3.011,00 |
| 30.09.2024 | 168,01 | 168,73 | 165,59 | 166,53 | -1,07% | 4.253,00 |