221,050€
0,22%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 220,43 | 221,48 | 220,23 | 220,98 | 0,18% | 217,00 |
| 27.08.2026 | 223,05 | 223,40 | 218,95 | 220,58 | -1,08% | 2.075,00 |
| 26.08.2026 | 223,63 | 224,58 | 221,65 | 222,98 | -0,17% | 778,00 |
| 25.08.2026 | 225,98 | 226,18 | 222,55 | 223,35 | -0,71% | 389,00 |
| 24.08.2026 | 221,38 | 225,70 | 220,45 | 224,95 | 1,67% | 523,00 |
| 21.08.2026 | 223,00 | 224,23 | 220,08 | 221,25 | -0,65% | 3.967,00 |
| 20.08.2026 | 228,20 | 229,05 | 222,55 | 222,70 | -2,17% | 692,00 |
| 19.08.2026 | 224,15 | 228,10 | 221,93 | 227,65 | 1,48% | 846,00 |
| 18.08.2026 | 225,65 | 226,45 | 222,73 | 224,33 | -0,40% | 874,00 |
| 17.08.2026 | 227,95 | 229,98 | 223,02 | 225,23 | -1,02% | 1.214,00 |
| 14.08.2026 | 230,02 | 230,73 | 227,18 | 227,55 | -1,03% | 1.099,00 |
| 13.08.2026 | 232,18 | 233,63 | 229,60 | 229,93 | -1,45% | 895,00 |
| 12.08.2026 | 235,98 | 237,30 | 231,98 | 233,30 | -1,11% | 740,00 |
| 11.08.2026 | 240,83 | 241,77 | 235,18 | 235,93 | -2,06% | 514,00 |
| 10.08.2026 | 237,27 | 242,52 | 236,80 | 240,88 | 1,31% | 4.138,00 |
| 07.08.2026 | 235,93 | 240,80 | 235,38 | 237,75 | 0,61% | 1.003,00 |
| 06.08.2026 | 236,23 | 238,75 | 235,30 | 236,30 | -0,02% | 768,00 |
| 05.08.2026 | 241,27 | 244,73 | 234,43 | 236,35 | -1,78% | 1.095,00 |
| 04.08.2026 | 243,95 | 244,75 | 238,88 | 240,63 | -2,49% | 2.803,00 |
| 03.08.2026 | 238,88 | 248,90 | 235,63 | 246,77 | 4,81% | 3.514,00 |
| 31.07.2026 | 220,77 | 236,90 | 220,77 | 235,45 | 14,48% | 6.188,00 |
| 30.07.2026 | 201,40 | 207,95 | 200,45 | 205,68 | 3,94% | 1.283,00 |
| 29.07.2026 | 202,65 | 203,80 | 197,63 | 197,88 | -2,44% | 818,00 |
| 28.07.2026 | 203,68 | 206,10 | 200,50 | 202,83 | -0,50% | 1.584,00 |
| 27.07.2026 | 203,70 | 207,25 | 202,95 | 203,85 | -0,12% | 2.843,00 |
| 24.07.2026 | 206,10 | 206,70 | 203,38 | 204,10 | -0,39% | 756,00 |
| 23.07.2026 | 214,43 | 214,43 | 204,13 | 204,90 | -4,59% | 7.004,00 |
| 22.07.2026 | 216,08 | 217,88 | 212,52 | 214,75 | -1,03% | 2.323,00 |
| 21.07.2026 | 219,13 | 219,75 | 216,25 | 216,98 | -0,94% | 775,00 |
| 20.07.2026 | 215,68 | 221,58 | 215,43 | 219,02 | 1,26% | 486,00 |
| 17.07.2026 | 217,83 | 218,63 | 213,02 | 216,30 | -0,56% | 407,00 |
| 16.07.2026 | 223,35 | 225,38 | 216,83 | 217,52 | -2,15% | 1.919,00 |
| 15.07.2026 | 216,88 | 224,33 | 216,63 | 222,30 | 2,56% | 1.500,00 |
| 14.07.2026 | 216,65 | 217,58 | 212,98 | 216,75 | -0,09% | 2.382,00 |
| 13.07.2026 | 214,27 | 219,23 | 213,30 | 216,95 | 0,86% | 7.788,00 |
| 10.07.2026 | 215,40 | 219,77 | 214,00 | 215,10 | 0,01% | 2.400,00 |
| 09.07.2026 | 213,02 | 215,25 | 208,50 | 215,08 | 1,13% | 894,00 |
| 08.07.2026 | 215,13 | 215,35 | 211,02 | 212,68 | -1,04% | 8.389,00 |
| 07.07.2026 | 213,63 | 217,73 | 212,38 | 214,90 | 0,69% | 2.317,00 |
| 06.07.2026 | 213,27 | 215,65 | 211,10 | 213,43 | 0,62% | 2.514,00 |
| 03.07.2026 | 212,15 | 213,18 | 211,45 | 212,10 | -0,57% | 357,00 |
| 02.07.2026 | 213,40 | 215,60 | 210,48 | 213,33 | 0,25% | 605,00 |
| 01.07.2026 | 209,33 | 215,13 | 206,00 | 212,80 | 1,95% | 928,00 |
| 30.06.2026 | 209,85 | 212,00 | 207,50 | 208,73 | -0,83% | 1.828,00 |
| 29.06.2026 | 206,73 | 216,02 | 205,13 | 210,48 | 4,70% | 3.159,00 |
| 26.06.2026 | 198,46 | 204,08 | 198,02 | 201,02 | 0,84% | 2.483,00 |
| 25.06.2026 | 206,95 | 206,95 | 198,40 | 199,35 | -3,30% | 3.380,00 |
| 24.06.2026 | 205,68 | 213,48 | 205,13 | 206,15 | -0,35% | 1.520,00 |
| 23.06.2026 | 202,58 | 208,13 | 201,15 | 206,88 | 1,32% | 1.326,00 |
| 22.06.2026 | 211,13 | 212,48 | 203,18 | 204,18 | -3,94% | 3.893,00 |
| 19.06.2026 | 212,25 | 214,00 | 211,00 | 212,55 | -0,30% | 488,00 |
| 18.06.2026 | 207,05 | 214,08 | 205,63 | 213,20 | 3,36% | 23.824,00 |
| 17.06.2026 | 211,83 | 213,43 | 206,02 | 206,27 | -2,73% | 1.729,00 |
| 16.06.2026 | 214,08 | 215,08 | 211,45 | 212,08 | -0,09% | 1.093,00 |
| 15.06.2026 | 206,60 | 213,27 | 206,60 | 212,27 | 3,44% | 1.919,00 |
| 12.06.2026 | 209,25 | 211,98 | 201,90 | 205,23 | -1,63% | 2.096,00 |
| 11.06.2026 | 207,55 | 209,00 | 204,27 | 208,63 | 1,03% | 1.763,00 |
| 10.06.2026 | 210,83 | 211,45 | 205,73 | 206,50 | -2,32% | 1.461,00 |
| 09.06.2026 | 212,75 | 216,55 | 208,38 | 211,40 | -0,38% | 4.652,00 |
| 08.06.2026 | 214,00 | 216,65 | 210,93 | 212,20 | -0,73% | 1.670,00 |
| 05.06.2026 | 217,00 | 221,27 | 213,75 | 213,75 | -1,99% | 625,00 |
| 04.06.2026 | 216,55 | 220,13 | 215,70 | 218,10 | 1,43% | 1.160,00 |
| 03.06.2026 | 220,18 | 221,48 | 213,58 | 215,02 | -2,90% | 3.755,00 |
| 02.06.2026 | 223,00 | 224,38 | 218,55 | 221,45 | -1,72% | 2.335,00 |
| 01.06.2026 | 231,88 | 233,00 | 224,23 | 225,33 | -2,95% | 7.111,00 |
| 29.05.2026 | 233,15 | 235,80 | 231,18 | 232,18 | -1,12% | 983,00 |
| 28.05.2026 | 233,23 | 235,40 | 230,02 | 234,80 | 0,59% | 1.763,00 |
| 27.05.2026 | 227,70 | 234,20 | 226,80 | 233,43 | 2,21% | 2.075,00 |
| 26.05.2026 | 230,85 | 231,43 | 225,48 | 228,38 | -1,39% | 3.103,00 |
| 25.05.2026 | 231,48 | 232,38 | 229,83 | 231,60 | 0,64% | 393,00 |
| 22.05.2026 | 231,75 | 232,48 | 229,63 | 230,13 | -0,30% | 797,00 |
| 21.05.2026 | 228,48 | 231,77 | 225,65 | 230,83 | 1,51% | 562,00 |
| 20.05.2026 | 222,95 | 228,43 | 222,93 | 227,40 | 1,76% | 856,00 |
| 19.05.2026 | 226,65 | 227,75 | 219,98 | 223,48 | -1,63% | 2.322,00 |
| 18.05.2026 | 227,25 | 230,70 | 224,27 | 227,18 | 0,01% | 1.374,00 |
| 15.05.2026 | 228,10 | 228,40 | 224,52 | 227,15 | -1,06% | 1.186,00 |
| 14.05.2026 | 230,88 | 231,52 | 228,48 | 229,58 | -0,52% | 945,00 |
| 13.05.2026 | 227,55 | 231,18 | 224,88 | 230,77 | 2,07% | 2.689,00 |
| 12.05.2026 | 227,90 | 228,40 | 223,83 | 226,10 | -1,13% | 1.426,00 |
| 11.05.2026 | 230,65 | 232,13 | 228,50 | 228,68 | -1,18% | 1.496,00 |
| 08.05.2026 | 231,60 | 232,48 | 229,13 | 231,40 | 0,10% | 2.097,00 |
| 07.05.2026 | 234,08 | 234,88 | 230,80 | 231,18 | -1,58% | 2.533,00 |
| 06.05.2026 | 232,02 | 236,48 | 231,35 | 234,88 | 0,40% | 1.599,00 |
| 05.05.2026 | 233,55 | 238,08 | 232,85 | 233,95 | 0,60% | 2.242,00 |
| 04.05.2026 | 229,33 | 235,83 | 228,05 | 232,55 | 3,00% | 3.032,00 |
| 30.04.2026 | 229,10 | 235,25 | 218,43 | 225,77 | 0,49% | 7.089,00 |
| 29.04.2026 | 221,50 | 227,43 | 220,35 | 224,68 | 1,35% | 4.814,00 |
| 28.04.2026 | 222,93 | 224,02 | 219,40 | 221,68 | -0,52% | 1.934,00 |
| 27.04.2026 | 226,08 | 227,45 | 221,80 | 222,83 | -1,16% | 3.037,00 |
| 24.04.2026 | 218,30 | 225,58 | 217,93 | 225,45 | 3,25% | 1.896,00 |
| 23.04.2026 | 216,35 | 221,08 | 216,15 | 218,35 | 0,11% | 2.389,00 |
| 22.04.2026 | 214,45 | 218,60 | 213,48 | 218,10 | 2,51% | 2.739,00 |
| 21.04.2026 | 217,90 | 218,15 | 212,50 | 212,75 | 1,00% | 3.769,00 |
| 20.04.2026 | 211,35 | 212,25 | 208,52 | 210,65 | -1,23% | 1.564,00 |
| 17.04.2026 | 211,58 | 216,60 | 211,05 | 213,27 | 0,84% | 2.601,00 |
| 16.04.2026 | 210,38 | 212,18 | 207,52 | 211,50 | 0,25% | 2.237,00 |
| 15.04.2026 | 211,30 | 212,08 | 209,55 | 210,98 | 0,00% | 2.293,00 |
| 14.04.2026 | 204,52 | 213,75 | 203,90 | 210,98 | 3,80% | 3.465,00 |
| 13.04.2026 | 201,52 | 204,30 | 200,55 | 203,25 | 0,07% | 3.760,00 |
| 10.04.2026 | 200,75 | 204,88 | 199,06 | 203,10 | 2,00% | 4.879,00 |