316,650€
-0,47%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 318,08 | 318,08 | 313,15 | 314,40 | -1,18% | - |
| 06.03.2026 | 319,52 | 319,55 | 313,13 | 318,15 | 0,79% | - |
| 05.03.2026 | 325,90 | 329,25 | 312,23 | 315,65 | -3,20% | 5,00 |
| 04.03.2026 | 325,95 | 327,60 | 319,15 | 326,10 | -0,15% | - |
| 03.03.2026 | 329,42 | 330,25 | 321,88 | 326,58 | -0,31% | 1,00 |
| 02.03.2026 | 322,52 | 333,98 | 322,52 | 327,58 | -0,09% | 5,00 |
| 27.02.2026 | 321,23 | 329,95 | 318,60 | 327,88 | 2,05% | 21,00 |
| 26.02.2026 | 325,17 | 327,52 | 317,73 | 321,27 | -1,18% | 124,00 |
| 25.02.2026 | 324,05 | 328,65 | 320,80 | 325,13 | 0,08% | 212,00 |
| 24.02.2026 | 322,42 | 325,30 | 321,70 | 324,85 | 0,99% | 4,00 |
| 23.02.2026 | 318,02 | 323,60 | 314,48 | 321,67 | 0,89% | 34,00 |
| 20.02.2026 | 320,23 | 322,15 | 315,80 | 318,83 | -0,08% | 40,00 |
| 19.02.2026 | 322,27 | 323,10 | 318,02 | 319,08 | -0,97% | 33,00 |
| 18.02.2026 | 314,25 | 322,67 | 313,90 | 322,20 | 2,28% | - |
| 17.02.2026 | 310,70 | 316,38 | 309,13 | 315,02 | 1,45% | 34,00 |
| 16.02.2026 | 311,08 | 311,52 | 308,73 | 310,52 | -0,34% | - |
| 13.02.2026 | 310,42 | 312,05 | 304,58 | 311,58 | 0,12% | 7,00 |
| 12.02.2026 | 310,77 | 312,25 | 307,58 | 311,20 | 1,08% | 22,00 |
| 11.02.2026 | 308,13 | 310,30 | 304,60 | 307,88 | 0,30% | 71,00 |
| 10.02.2026 | 313,60 | 316,52 | 306,38 | 306,95 | -2,65% | 30,00 |
| 09.02.2026 | 323,05 | 324,90 | 312,58 | 315,30 | -2,12% | 52,00 |
| 06.02.2026 | 312,27 | 322,85 | 311,02 | 322,13 | 3,16% | 40,00 |
| 05.02.2026 | 309,60 | 317,27 | 309,08 | 312,25 | 0,68% | 166,00 |
| 04.02.2026 | 287,23 | 312,35 | 278,10 | 310,15 | 7,42% | 67,00 |
| 03.02.2026 | 291,65 | 296,17 | 286,80 | 288,73 | -1,28% | 18,00 |
| 02.02.2026 | 290,15 | 293,08 | 282,95 | 292,48 | 1,36% | 89,00 |
| 30.01.2026 | 287,45 | 289,92 | 284,58 | 288,55 | 0,46% | 11,00 |
| 29.01.2026 | 285,90 | 290,77 | 283,33 | 287,23 | 0,34% | 185,00 |
| 28.01.2026 | 293,10 | 294,20 | 285,40 | 286,25 | -1,73% | 6,00 |
| 27.01.2026 | 294,20 | 295,50 | 289,23 | 291,27 | -0,70% | 2,00 |
| 26.01.2026 | 291,15 | 294,85 | 289,60 | 293,33 | 0,77% | 41,00 |
| 23.01.2026 | 296,10 | 297,73 | 289,98 | 291,08 | -1,33% | 11,00 |
| 22.01.2026 | 294,05 | 298,20 | 291,30 | 295,00 | 0,45% | 60,00 |
| 21.01.2026 | 282,42 | 294,33 | 279,00 | 293,67 | 3,94% | 18,00 |
| 20.01.2026 | 282,55 | 282,65 | 274,90 | 282,55 | 0,27% | 1,00 |
| 19.01.2026 | 285,95 | 285,95 | 279,42 | 281,80 | -1,48% | 1,00 |
| 16.01.2026 | 284,92 | 287,15 | 281,45 | 286,02 | 0,59% | 21,00 |
| 15.01.2026 | 281,60 | 286,27 | 280,35 | 284,35 | 1,25% | 51,00 |
| 14.01.2026 | 277,42 | 281,65 | 276,52 | 280,85 | 1,12% | 40,00 |
| 13.01.2026 | 279,13 | 280,98 | 274,60 | 277,75 | -0,22% | 16,00 |
| 12.01.2026 | 278,40 | 281,40 | 276,65 | 278,38 | -0,71% | 111,00 |
| 09.01.2026 | 283,25 | 285,77 | 278,35 | 280,38 | -1,35% | 26,00 |
| 08.01.2026 | 290,58 | 292,55 | 281,83 | 284,20 | -2,62% | 252,00 |
| 07.01.2026 | 282,85 | 293,33 | 282,58 | 291,85 | 3,24% | 13,00 |
| 06.01.2026 | 272,85 | 283,00 | 272,23 | 282,70 | 3,25% | 104,00 |
| 05.01.2026 | 278,90 | 280,27 | 271,70 | 273,80 | -2,07% | 120,00 |
| 02.01.2026 | 279,98 | 281,23 | 277,23 | 279,58 | 0,04% | 11,00 |
| 30.12.2025 | 279,98 | 281,33 | 277,70 | 279,48 | -0,49% | 25,00 |
| 29.12.2025 | 283,17 | 284,13 | 280,55 | 280,85 | 0,10% | 8,00 |
| 23.12.2025 | 281,23 | 283,40 | 278,10 | 280,58 | -0,48% | - |
| 22.12.2025 | 280,52 | 282,30 | 277,63 | 281,92 | 0,42% | 11,00 |
| 19.12.2025 | 276,73 | 282,92 | 275,17 | 280,75 | 1,58% | 37,00 |
| 18.12.2025 | 278,75 | 279,75 | 274,75 | 276,38 | -0,70% | - |
| 17.12.2025 | 278,85 | 280,77 | 277,13 | 278,33 | 0,19% | 4,00 |
| 16.12.2025 | 275,48 | 277,90 | 274,05 | 277,80 | 0,27% | 28,00 |
| 15.12.2025 | 271,63 | 277,20 | 269,48 | 277,05 | 2,38% | 109,00 |
| 12.12.2025 | 271,00 | 272,70 | 268,50 | 270,60 | 0,71% | 4,00 |
| 11.12.2025 | 270,27 | 272,45 | 266,13 | 268,70 | -0,63% | 50,00 |
| 10.12.2025 | 269,98 | 271,98 | 267,55 | 270,40 | 0,19% | 98,00 |
| 09.12.2025 | 275,33 | 277,70 | 269,50 | 269,90 | -1,93% | 90,00 |
| 08.12.2025 | 283,70 | 283,70 | 275,13 | 275,23 | -2,91% | 20,00 |
| 05.12.2025 | 292,30 | 292,98 | 283,17 | 283,48 | -2,75% | 35,00 |
| 04.12.2025 | 296,35 | 297,25 | 291,00 | 291,50 | -1,69% | 128,00 |
| 03.12.2025 | 291,30 | 296,60 | 289,10 | 296,50 | 1,26% | - |
| 02.12.2025 | 292,92 | 295,15 | 289,45 | 292,83 | 0,97% | 10,00 |
| 01.12.2025 | 298,00 | 298,45 | 289,73 | 290,00 | -2,45% | 50,00 |
| 28.11.2025 | 295,75 | 298,05 | 295,02 | 297,27 | 0,83% | 2,00 |
| 27.11.2025 | 297,35 | 297,40 | 293,40 | 294,83 | -0,79% | 9,00 |
| 26.11.2025 | 289,65 | 297,75 | 289,65 | 297,17 | 0,92% | 49,00 |
| 25.11.2025 | 290,20 | 295,05 | 287,35 | 294,48 | 1,25% | 27,00 |
| 24.11.2025 | 291,55 | 294,25 | 284,80 | 290,85 | -1,38% | 240,00 |
| 21.11.2025 | 296,20 | 297,70 | 289,25 | 294,92 | 0,51% | 26,00 |
| 20.11.2025 | 297,35 | 300,25 | 287,50 | 293,42 | -1,24% | 268,00 |
| 19.11.2025 | 296,65 | 298,80 | 295,02 | 297,10 | -0,24% | 30,00 |
| 18.11.2025 | 294,92 | 298,23 | 292,63 | 297,83 | 0,98% | 47,00 |
| 17.11.2025 | 290,08 | 296,65 | 288,88 | 294,92 | 1,16% | 307,00 |
| 14.11.2025 | 290,27 | 292,48 | 284,17 | 291,55 | 0,73% | 46,00 |
| 13.11.2025 | 290,92 | 297,35 | 288,02 | 289,42 | -0,19% | 46,00 |
| 12.11.2025 | 292,40 | 295,55 | 289,80 | 289,98 | -0,35% | 51,00 |
| 11.11.2025 | 280,23 | 291,00 | 278,38 | 291,00 | 4,22% | 43,00 |
| 10.11.2025 | 274,45 | 281,85 | 273,55 | 279,23 | 0,86% | 128,00 |
| 07.11.2025 | 273,58 | 277,52 | 271,42 | 276,85 | 1,21% | 38,00 |
| 06.11.2025 | 278,58 | 278,58 | 271,58 | 273,55 | -1,63% | 63,00 |
| 05.11.2025 | 259,10 | 281,05 | 259,10 | 278,08 | 7,94% | 279,00 |
| 04.11.2025 | 257,63 | 261,90 | 254,98 | 257,63 | 0,04% | 111,00 |
| 03.11.2025 | 256,73 | 261,33 | 253,30 | 257,52 | 0,24% | 7,00 |
| 31.10.2025 | 250,95 | 259,20 | 248,00 | 256,90 | 2,15% | 6,00 |
| 30.10.2025 | 252,23 | 254,43 | 250,08 | 251,50 | -0,16% | 3,00 |
| 29.10.2025 | 249,75 | 252,98 | 247,88 | 251,90 | 0,81% | 73,00 |
| 28.10.2025 | 249,25 | 250,88 | 247,93 | 249,88 | 0,25% | 147,00 |
| 27.10.2025 | 251,20 | 253,00 | 247,85 | 249,25 | -0,69% | 82,00 |
| 24.10.2025 | 251,30 | 253,75 | 250,02 | 250,98 | -0,47% | 75,00 |
| 23.10.2025 | 254,95 | 256,88 | 251,25 | 252,15 | -1,07% | 26,00 |
| 22.10.2025 | 260,08 | 261,70 | 254,50 | 254,88 | -1,60% | 102,00 |
| 21.10.2025 | 260,83 | 262,08 | 256,83 | 259,02 | -0,60% | 1,00 |
| 20.10.2025 | 256,75 | 260,85 | 253,33 | 260,60 | 1,82% | - |
| 17.10.2025 | 252,48 | 256,80 | 250,80 | 255,95 | 1,58% | 89,00 |
| 16.10.2025 | 256,17 | 259,00 | 251,90 | 251,98 | -1,43% | 23,00 |
| 15.10.2025 | 253,25 | 256,27 | 251,10 | 255,63 | 0,64% | 47,00 |
| 14.10.2025 | 254,00 | 256,08 | 251,00 | 254,00 | 0,31% | 22,00 |