251,775€
-0,85%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 253,20 | 253,90 | 251,68 | 251,90 | -0,80% | 28,00 |
| 03.07.2025 | 251,75 | 254,68 | 251,13 | 253,93 | 0,98% | 75,00 |
| 02.07.2025 | 244,58 | 252,75 | 244,58 | 251,45 | 2,05% | 16,00 |
| 01.07.2025 | 236,27 | 249,70 | 235,98 | 246,40 | 3,98% | - |
| 30.06.2025 | 237,95 | 238,60 | 235,02 | 236,98 | 0,12% | - |
| 27.06.2025 | 238,50 | 241,35 | 235,65 | 236,70 | -0,69% | - |
| 26.06.2025 | 238,05 | 244,35 | 237,05 | 238,35 | -0,96% | - |
| 25.06.2025 | 238,70 | 240,70 | 235,55 | 240,65 | 0,72% | - |
| 24.06.2025 | 236,35 | 240,98 | 232,75 | 238,93 | 1,45% | 15,00 |
| 23.06.2025 | 251,10 | 253,40 | 231,43 | 235,50 | -6,27% | 231,00 |
| 20.06.2025 | 250,30 | 255,88 | 250,08 | 251,25 | 0,82% | 33,00 |
| 19.06.2025 | 252,00 | 254,13 | 249,20 | 249,20 | -1,22% | - |
| 18.06.2025 | 253,70 | 253,80 | 249,27 | 252,27 | -0,16% | 83,00 |
| 17.06.2025 | 255,90 | 256,17 | 252,13 | 252,68 | -1,09% | 80,00 |
| 16.06.2025 | 255,35 | 257,65 | 252,55 | 255,45 | 0,00% | 60,00 |
| 13.06.2025 | 254,93 | 259,50 | 253,63 | 255,45 | -0,45% | 12,00 |
| 12.06.2025 | 253,20 | 256,88 | 251,90 | 256,60 | 0,98% | 220,00 |
| 11.06.2025 | 257,10 | 257,90 | 253,83 | 254,10 | -1,00% | 21,00 |
| 10.06.2025 | 255,58 | 258,85 | 253,15 | 256,67 | 1,09% | 10,00 |
| 09.06.2025 | 255,63 | 255,75 | 252,23 | 253,90 | -0,36% | - |
| 06.06.2025 | 251,70 | 257,42 | 251,70 | 254,83 | 1,54% | 8,00 |
| 05.06.2025 | 251,30 | 254,75 | 248,02 | 250,95 | -0,24% | 8,00 |
| 04.06.2025 | 253,90 | 257,30 | 251,05 | 251,55 | -1,29% | 139,00 |
| 03.06.2025 | 251,65 | 256,60 | 249,30 | 254,85 | 1,15% | 68,00 |
| 02.06.2025 | 252,40 | 253,27 | 248,70 | 251,95 | -0,65% | 824,00 |
| 30.05.2025 | 248,85 | 254,05 | 247,18 | 253,60 | 1,71% | 47,00 |
| 29.05.2025 | 244,18 | 249,63 | 244,10 | 249,33 | 1,13% | 33,00 |
| 28.05.2025 | 246,50 | 248,63 | 244,90 | 246,55 | -0,02% | 247,00 |
| 27.05.2025 | 241,00 | 246,75 | 239,58 | 246,60 | 2,32% | 57,00 |
| 26.05.2025 | 239,20 | 241,73 | 238,33 | 241,00 | 0,65% | 114,00 |
| 23.05.2025 | 241,08 | 241,08 | 237,33 | 239,45 | -0,64% | 18,00 |
| 22.05.2025 | 239,40 | 241,55 | 238,43 | 241,00 | 0,50% | 120,00 |
| 21.05.2025 | 242,85 | 243,35 | 238,10 | 239,80 | -1,62% | 130,00 |
| 20.05.2025 | 245,02 | 246,98 | 243,15 | 243,75 | -0,70% | 7,00 |
| 19.05.2025 | 243,65 | 245,58 | 239,90 | 245,48 | 0,48% | 120,00 |
| 16.05.2025 | 241,10 | 244,38 | 239,20 | 244,30 | 0,63% | 64,00 |
| 15.05.2025 | 234,33 | 242,95 | 232,85 | 242,77 | 3,46% | 95,00 |
| 14.05.2025 | 241,75 | 242,27 | 233,83 | 234,65 | -2,96% | 309,00 |
| 13.05.2025 | 248,20 | 249,98 | 241,15 | 241,80 | -2,35% | 52,00 |
| 12.05.2025 | 233,98 | 249,15 | 231,00 | 247,63 | 4,79% | 818,00 |
| 09.05.2025 | 241,77 | 242,73 | 236,10 | 236,30 | -2,49% | 4,00 |
| 08.05.2025 | 239,35 | 244,65 | 235,48 | 242,33 | -0,71% | 115,00 |
| 07.05.2025 | 240,27 | 244,68 | 237,40 | 244,05 | 2,62% | 175,00 |
| 06.05.2025 | 248,05 | 248,05 | 236,50 | 237,83 | -3,83% | 227,00 |
| 05.05.2025 | 248,90 | 248,90 | 243,25 | 247,30 | -0,44% | 125,00 |
| 02.05.2025 | 253,70 | 257,10 | 242,38 | 248,40 | -3,30% | 367,00 |
| 30.04.2025 | 254,20 | 257,55 | 251,93 | 256,88 | 1,19% | 115,00 |
| 29.04.2025 | 248,68 | 254,60 | 245,20 | 253,85 | 2,34% | 16,00 |
| 28.04.2025 | 246,63 | 249,83 | 245,90 | 248,05 | 0,36% | 104,00 |
| 25.04.2025 | 246,40 | 248,55 | 243,80 | 247,15 | 0,57% | 18,00 |
| 24.04.2025 | 245,10 | 248,35 | 241,27 | 245,75 | 0,10% | 45,00 |
| 23.04.2025 | 242,75 | 249,30 | 242,75 | 245,50 | 0,72% | 17,00 |
| 22.04.2025 | 237,48 | 244,05 | 236,48 | 243,75 | 0,10% | 113,00 |
| 17.04.2025 | 249,45 | 254,10 | 236,48 | 243,50 | -1,89% | 85,00 |
| 16.04.2025 | 259,95 | 264,10 | 246,30 | 248,20 | -5,24% | 28,00 |
| 15.04.2025 | 259,00 | 262,58 | 256,83 | 261,92 | 1,21% | 16,00 |
| 14.04.2025 | 252,68 | 259,60 | 251,30 | 258,80 | 2,71% | 116,00 |
| 11.04.2025 | 248,75 | 254,65 | 243,27 | 251,98 | 0,30% | 160,00 |
| 10.04.2025 | 264,17 | 267,17 | 240,80 | 251,23 | -5,66% | 524,00 |
| 09.04.2025 | 252,75 | 266,35 | 240,83 | 266,30 | 4,32% | 462,00 |
| 08.04.2025 | 264,83 | 269,45 | 253,48 | 255,27 | -3,68% | 391,00 |
| 07.04.2025 | 266,48 | 270,92 | 252,73 | 265,02 | -1,44% | 856,00 |
| 04.04.2025 | 281,15 | 284,58 | 268,17 | 268,90 | -4,45% | 196,00 |
| 03.04.2025 | 279,88 | 283,77 | 271,65 | 281,42 | -0,20% | 151,00 |
| 02.04.2025 | 283,95 | 284,88 | 277,45 | 281,98 | -0,79% | - |
| 01.04.2025 | 286,90 | 289,33 | 282,75 | 284,23 | -1,52% | 5,00 |
| 31.03.2025 | 282,50 | 291,50 | 282,10 | 288,63 | 2,25% | 7,00 |
| 28.03.2025 | 281,85 | 284,80 | 281,33 | 282,27 | -0,34% | 210,00 |
| 27.03.2025 | 284,10 | 285,25 | 281,13 | 283,25 | -0,29% | 26,00 |
| 26.03.2025 | 284,00 | 286,38 | 281,00 | 284,08 | -0,04% | - |
| 25.03.2025 | 287,95 | 291,00 | 280,92 | 284,20 | -2,16% | - |
| 24.03.2025 | 291,42 | 294,42 | 290,30 | 290,48 | -0,41% | - |
| 21.03.2025 | 290,88 | 293,77 | 285,85 | 291,67 | 0,49% | 5,00 |
| 20.03.2025 | 289,77 | 295,65 | 287,95 | 290,25 | 0,04% | - |
| 19.03.2025 | 290,30 | 294,08 | 288,17 | 290,13 | -0,06% | 7,00 |
| 18.03.2025 | 290,77 | 291,95 | 286,88 | 290,30 | -0,15% | - |
| 17.03.2025 | 286,88 | 291,85 | 284,80 | 290,75 | 1,69% | 18,00 |
| 14.03.2025 | 288,60 | 291,15 | 285,50 | 285,92 | -1,02% | 31,00 |
| 13.03.2025 | 285,65 | 292,10 | 285,02 | 288,88 | 1,22% | 29,00 |
| 12.03.2025 | 291,67 | 294,27 | 283,63 | 285,40 | -2,76% | 21,00 |
| 11.03.2025 | 304,90 | 304,95 | 291,38 | 293,50 | -3,19% | 366,00 |
| 10.03.2025 | 298,60 | 309,70 | 296,52 | 303,17 | 1,11% | 661,00 |
| 07.03.2025 | 294,40 | 302,77 | 290,38 | 299,85 | 1,70% | 104,00 |
| 06.03.2025 | 292,95 | 295,08 | 288,73 | 294,85 | 0,43% | 76,00 |
| 05.03.2025 | 295,50 | 295,83 | 288,45 | 293,58 | -0,30% | 10,00 |
| 04.03.2025 | 294,50 | 303,60 | 294,13 | 294,45 | -0,69% | 136,00 |
| 03.03.2025 | 296,40 | 298,27 | 293,92 | 296,50 | -0,21% | - |
| 28.02.2025 | 294,13 | 297,70 | 291,38 | 297,13 | 1,08% | 97,00 |
| 27.02.2025 | 293,02 | 298,75 | 290,92 | 293,95 | 0,66% | 55,00 |
| 26.02.2025 | 300,15 | 301,35 | 291,27 | 292,02 | -2,83% | 393,00 |
| 25.02.2025 | 298,38 | 302,98 | 293,30 | 300,52 | 1,44% | 27,00 |
| 24.02.2025 | 289,88 | 299,27 | 288,50 | 296,25 | 2,18% | 102,00 |
| 21.02.2025 | 281,75 | 291,83 | 281,75 | 289,92 | 2,26% | 37,00 |
| 20.02.2025 | 281,75 | 284,05 | 280,48 | 283,52 | 0,44% | 20,00 |
| 19.02.2025 | 280,02 | 283,67 | 278,30 | 282,27 | 0,72% | 148,00 |
| 18.02.2025 | 277,45 | 280,85 | 276,95 | 280,25 | 1,01% | 50,00 |
| 17.02.2025 | 278,20 | 279,65 | 277,15 | 277,45 | -0,07% | 37,00 |
| 14.02.2025 | 282,15 | 282,55 | 276,77 | 277,65 | -2,18% | 477,00 |
| 13.02.2025 | 284,02 | 287,67 | 282,25 | 283,83 | -0,03% | 25,00 |
| 12.02.2025 | 286,35 | 286,58 | 282,52 | 283,90 | -0,78% | 41,00 |