281,150€
-0,29%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 284,52 | 288,38 | 279,23 | 286,13 | 0,06% | 92,00 |
| 10.02.2025 | 284,33 | 288,33 | 282,35 | 285,95 | 0,61% | 27,00 |
| 07.02.2025 | 288,17 | 288,88 | 283,23 | 284,23 | -0,89% | 639,00 |
| 06.02.2025 | 295,40 | 298,83 | 286,00 | 286,77 | -3,01% | 131,00 |
| 05.02.2025 | 273,63 | 296,23 | 271,77 | 295,67 | 6,25% | 5.185,00 |
| 04.02.2025 | 280,75 | 282,80 | 275,10 | 278,27 | -0,85% | 22,00 |
| 03.02.2025 | 274,23 | 281,52 | 273,77 | 280,65 | 2,08% | 169,00 |
| 31.01.2025 | 273,33 | 276,13 | 271,05 | 274,92 | 0,71% | 12,00 |
| 30.01.2025 | 270,33 | 274,02 | 269,83 | 272,98 | 0,95% | 53,00 |
| 29.01.2025 | 268,88 | 272,00 | 268,27 | 270,40 | 0,55% | 30,00 |
| 28.01.2025 | 271,25 | 273,52 | 268,13 | 268,92 | -0,37% | 26,00 |
| 27.01.2025 | 262,52 | 270,00 | 259,80 | 269,92 | 2,83% | 19,00 |
| 24.01.2025 | 265,13 | 266,42 | 260,88 | 262,50 | -1,53% | 4,00 |
| 23.01.2025 | 263,70 | 266,70 | 261,98 | 266,58 | 1,43% | 386,00 |
| 22.01.2025 | 261,42 | 265,00 | 261,30 | 262,83 | -0,30% | 26,00 |
| 21.01.2025 | 262,10 | 265,48 | 260,67 | 263,63 | 0,58% | 91,00 |
| 20.01.2025 | 264,02 | 266,60 | 258,60 | 262,10 | -1,14% | 50,00 |
| 17.01.2025 | 261,55 | 269,80 | 261,50 | 265,13 | 1,40% | 45,00 |
| 16.01.2025 | 261,38 | 262,75 | 259,52 | 261,48 | 0,01% | 4,00 |
| 15.01.2025 | 259,65 | 263,98 | 258,90 | 261,45 | 0,87% | 10,00 |
| 14.01.2025 | 262,15 | 265,15 | 257,50 | 259,20 | -2,01% | 9,00 |
| 13.01.2025 | 255,58 | 264,77 | 255,15 | 264,52 | 3,26% | 77,00 |
| 10.01.2025 | 256,73 | 259,58 | 254,30 | 256,17 | -0,23% | 38,00 |
| 09.01.2025 | 254,35 | 257,13 | 254,30 | 256,77 | 0,30% | 23,00 |
| 08.01.2025 | 253,15 | 256,80 | 252,10 | 256,00 | 0,99% | 98,00 |
| 07.01.2025 | 249,25 | 255,40 | 247,68 | 253,50 | 2,09% | 139,00 |
| 06.01.2025 | 253,10 | 254,25 | 247,38 | 248,30 | -2,04% | 227,00 |
| 03.01.2025 | 253,05 | 254,45 | 251,93 | 253,48 | 0,37% | 220,00 |
| 02.01.2025 | 251,75 | 255,58 | 251,73 | 252,55 | 0,88% | 22,00 |
| 30.12.2024 | 252,35 | 255,10 | 250,15 | 250,35 | -0,38% | 8,00 |
| 27.12.2024 | 253,70 | 253,70 | 250,13 | 251,30 | -1,06% | 164,00 |
| 23.12.2024 | 251,20 | 254,58 | 250,68 | 254,00 | 1,12% | 149,00 |
| 20.12.2024 | 249,95 | 266,13 | 249,33 | 251,18 | 0,50% | 529,00 |
| 19.12.2024 | 252,52 | 252,52 | 243,77 | 249,93 | -0,88% | 104,00 |
| 18.12.2024 | 252,85 | 254,83 | 248,90 | 252,15 | -0,28% | 743,00 |
| 17.12.2024 | 253,40 | 257,30 | 252,35 | 252,85 | -0,22% | 145,00 |
| 16.12.2024 | 258,67 | 259,55 | 253,13 | 253,40 | -1,49% | 72,00 |
| 13.12.2024 | 261,83 | 262,45 | 257,15 | 257,23 | -1,77% | 120,00 |
| 12.12.2024 | 260,55 | 263,58 | 259,40 | 261,85 | 0,50% | 55,00 |
| 11.12.2024 | 262,25 | 263,23 | 257,92 | 260,55 | -0,65% | 75,00 |
| 10.12.2024 | 262,48 | 264,15 | 259,20 | 262,25 | -0,09% | 63,00 |
| 09.12.2024 | 258,23 | 264,50 | 256,95 | 262,48 | 1,70% | 8,00 |
| 06.12.2024 | 260,00 | 262,35 | 256,85 | 258,10 | -0,74% | 413,00 |
| 05.12.2024 | 265,00 | 265,05 | 258,20 | 260,02 | -1,87% | 86,00 |
| 04.12.2024 | 264,77 | 266,05 | 260,92 | 264,98 | -0,08% | 108,00 |
| 03.12.2024 | 265,23 | 267,60 | 263,17 | 265,20 | -0,02% | 320,00 |
| 02.12.2024 | 266,73 | 269,58 | 263,50 | 265,25 | -0,79% | 168,00 |
| 29.11.2024 | 267,60 | 269,00 | 262,02 | 267,35 | -0,09% | 133,00 |
| 28.11.2024 | 264,90 | 269,67 | 262,67 | 267,60 | 1,01% | 1.070,00 |
| 27.11.2024 | 267,17 | 268,20 | 257,27 | 264,92 | 0,41% | 44,00 |
| 26.11.2024 | 280,83 | 281,67 | 242,10 | 263,85 | -6,04% | 1.243,00 |
| 25.11.2024 | 283,95 | 283,95 | 278,00 | 280,83 | -1,09% | 1.200,00 |
| 22.11.2024 | 277,38 | 284,08 | 275,10 | 283,92 | 2,40% | 322,00 |
| 21.11.2024 | 273,58 | 278,50 | 270,13 | 277,27 | 1,18% | 106,00 |
| 20.11.2024 | 262,95 | 274,38 | 262,95 | 274,05 | 4,22% | 150,00 |
| 19.11.2024 | 263,17 | 266,15 | 260,40 | 262,95 | 0,07% | 86,00 |
| 18.11.2024 | 269,00 | 269,63 | 252,15 | 262,77 | -2,47% | 644,00 |
| 15.11.2024 | 279,80 | 281,02 | 265,05 | 269,42 | -3,71% | 321,00 |
| 14.11.2024 | 286,17 | 286,98 | 276,85 | 279,80 | -2,23% | 83,00 |
| 13.11.2024 | 281,92 | 293,73 | 278,50 | 286,17 | 1,49% | 154,00 |
| 12.11.2024 | 303,85 | 305,17 | 277,00 | 281,98 | -7,20% | 112,00 |
| 11.11.2024 | 304,70 | 307,50 | 301,80 | 303,85 | -0,28% | 10,00 |
| 08.11.2024 | 298,70 | 306,15 | 297,88 | 304,70 | 2,02% | 36,00 |