373,575€
-1,29%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 378,88 | 378,88 | 373,58 | 373,58 | -1,29% | - |
| 26.08.2026 | 379,50 | 381,20 | 376,23 | 378,48 | -0,07% | 40,00 |
| 25.08.2026 | 381,52 | 383,02 | 378,23 | 378,75 | -0,88% | 15,00 |
| 24.08.2026 | 377,10 | 382,25 | 373,52 | 382,10 | 1,60% | 25,00 |
| 21.08.2026 | 368,70 | 377,20 | 367,42 | 376,10 | 1,70% | 1,00 |
| 20.08.2026 | 379,38 | 380,65 | 369,15 | 369,83 | -2,34% | 29,00 |
| 19.08.2026 | 369,52 | 379,42 | 366,73 | 378,70 | 2,80% | 5,00 |
| 18.08.2026 | 365,60 | 369,08 | 362,10 | 368,38 | 1,96% | 13,00 |
| 17.08.2026 | 358,85 | 361,88 | 354,05 | 361,30 | 0,82% | 27,00 |
| 14.08.2026 | 363,88 | 364,45 | 354,40 | 358,38 | -1,06% | 1,00 |
| 13.08.2026 | 360,75 | 363,98 | 360,23 | 362,20 | -0,03% | 3,00 |
| 12.08.2026 | 359,23 | 362,45 | 354,20 | 362,30 | 0,93% | 1,00 |
| 11.08.2026 | 362,25 | 365,15 | 357,13 | 358,95 | -0,33% | 3,00 |
| 10.08.2026 | 356,15 | 360,33 | 352,08 | 360,15 | 1,33% | 52,00 |
| 07.08.2026 | 352,20 | 355,63 | 347,30 | 355,42 | 1,38% | 27,00 |
| 06.08.2026 | 355,40 | 362,25 | 348,20 | 350,58 | 0,11% | 29,00 |
| 05.08.2026 | 340,35 | 360,17 | 335,35 | 350,17 | 3,59% | 113,00 |
| 04.08.2026 | 329,33 | 338,27 | 326,60 | 338,02 | 2,82% | - |
| 03.08.2026 | 336,25 | 341,42 | 326,77 | 328,75 | -1,62% | 3,00 |
| 31.07.2026 | 336,25 | 338,58 | 330,95 | 334,15 | -0,51% | 14,00 |
| 30.07.2026 | 338,38 | 340,42 | 328,35 | 335,85 | -0,58% | 13,00 |
| 29.07.2026 | 344,40 | 349,08 | 337,65 | 337,80 | -2,23% | 44,00 |
| 28.07.2026 | 331,60 | 349,73 | 331,25 | 345,50 | 4,07% | 52,00 |
| 27.07.2026 | 330,98 | 336,15 | 329,20 | 332,00 | 0,09% | 8,00 |
| 24.07.2026 | 324,88 | 333,58 | 324,88 | 331,70 | 2,26% | 27,00 |
| 23.07.2026 | 320,27 | 324,67 | 316,20 | 324,38 | 1,15% | 20,00 |
| 22.07.2026 | 320,65 | 324,52 | 319,73 | 320,67 | -0,05% | 11,00 |
| 21.07.2026 | 320,20 | 322,40 | 316,52 | 320,83 | 0,53% | 350,00 |
| 20.07.2026 | 319,08 | 324,25 | 318,65 | 319,13 | -0,03% | - |
| 17.07.2026 | 321,98 | 331,20 | 316,30 | 319,23 | -1,65% | 12,00 |
| 16.07.2026 | 312,52 | 324,60 | 312,15 | 324,58 | 4,08% | 15,00 |
| 15.07.2026 | 313,15 | 314,73 | 309,98 | 311,85 | 0,09% | 1,00 |
| 14.07.2026 | 316,98 | 316,98 | 309,90 | 311,58 | -1,73% | 120,00 |
| 13.07.2026 | 318,33 | 321,02 | 312,10 | 317,05 | -0,66% | 77,00 |
| 10.07.2026 | 318,13 | 320,05 | 316,38 | 319,15 | 0,44% | - |
| 09.07.2026 | 321,95 | 323,17 | 315,90 | 317,75 | -1,33% | - |
| 08.07.2026 | 321,67 | 327,08 | 318,23 | 322,02 | -0,14% | 1,00 |
| 07.07.2026 | 319,67 | 327,58 | 319,58 | 322,48 | 0,44% | - |
| 06.07.2026 | 327,42 | 327,50 | 315,13 | 321,05 | -1,00% | 42,00 |
| 03.07.2026 | 326,48 | 326,88 | 322,45 | 324,30 | -1,08% | 7,00 |
| 02.07.2026 | 317,27 | 328,02 | 314,02 | 327,83 | 3,66% | 11,00 |
| 01.07.2026 | 317,38 | 322,42 | 314,25 | 316,25 | -0,20% | 2,00 |
| 30.06.2026 | 314,73 | 318,00 | 312,75 | 316,88 | 0,55% | 5,00 |
| 29.06.2026 | 315,42 | 318,30 | 312,58 | 315,15 | 0,78% | - |
| 26.06.2026 | 314,75 | 317,05 | 310,33 | 312,70 | 0,34% | 118,00 |
| 25.06.2026 | 309,38 | 315,63 | 305,98 | 311,63 | 0,26% | 66,00 |
| 24.06.2026 | 303,08 | 312,17 | 301,98 | 310,83 | 1,96% | 126,00 |
| 23.06.2026 | 303,40 | 307,02 | 302,25 | 304,85 | 1,03% | 11,00 |
| 22.06.2026 | 294,65 | 302,00 | 292,20 | 301,75 | 3,26% | 2,00 |
| 19.06.2026 | 294,98 | 295,85 | 292,08 | 292,23 | -0,25% | 20,00 |
| 18.06.2026 | 296,08 | 300,65 | 291,05 | 292,95 | -0,78% | - |
| 17.06.2026 | 300,17 | 301,20 | 295,20 | 295,25 | -1,44% | 129,00 |
| 16.06.2026 | 302,40 | 304,67 | 298,42 | 299,58 | -1,10% | 1,00 |
| 15.06.2026 | 304,02 | 308,95 | 302,13 | 302,90 | -0,85% | 1,00 |
| 12.06.2026 | 303,98 | 309,35 | 303,98 | 305,50 | -1,16% | 7,00 |
| 11.06.2026 | 293,30 | 309,50 | 292,83 | 309,10 | 4,83% | 241,00 |
| 10.06.2026 | 300,73 | 301,75 | 294,42 | 294,85 | -0,96% | 12,00 |
| 09.06.2026 | 300,55 | 301,75 | 296,33 | 297,70 | -0,55% | 122,00 |
| 08.06.2026 | 301,92 | 304,90 | 298,35 | 299,35 | -2,16% | 55,00 |
| 05.06.2026 | 298,50 | 309,45 | 295,30 | 305,95 | 2,68% | 12,00 |
| 04.06.2026 | 293,73 | 299,60 | 292,90 | 297,98 | 2,36% | 20,00 |
| 03.06.2026 | 284,45 | 291,52 | 281,25 | 291,10 | 2,87% | 72,00 |
| 02.06.2026 | 282,02 | 283,10 | 276,92 | 282,98 | -0,39% | 2,00 |
| 01.06.2026 | 285,63 | 289,98 | 280,98 | 284,08 | -1,51% | 124,00 |
| 29.05.2026 | 287,73 | 289,33 | 285,90 | 288,42 | -0,28% | 86,00 |
| 28.05.2026 | 288,70 | 293,02 | 286,85 | 289,23 | -0,19% | 14,00 |
| 27.05.2026 | 289,27 | 293,25 | 287,95 | 289,77 | 0,27% | 3,00 |
| 26.05.2026 | 291,48 | 295,38 | 288,67 | 289,00 | -0,37% | 1,00 |
| 25.05.2026 | 292,55 | 297,77 | 289,73 | 290,08 | -0,76% | - |
| 22.05.2026 | 290,20 | 295,85 | 288,35 | 292,30 | 0,70% | 249,00 |
| 21.05.2026 | 286,25 | 290,52 | 283,35 | 290,27 | 1,87% | 10,00 |
| 20.05.2026 | 285,23 | 286,52 | 282,15 | 284,95 | -0,18% | 4,00 |
| 19.05.2026 | 277,23 | 286,38 | 276,55 | 285,45 | 2,81% | 242,00 |
| 18.05.2026 | 279,08 | 281,05 | 276,00 | 277,65 | -1,18% | 1,00 |
| 15.05.2026 | 285,98 | 289,95 | 279,80 | 280,98 | -2,55% | 11,00 |
| 14.05.2026 | 286,33 | 289,27 | 284,60 | 288,33 | 0,25% | - |
| 13.05.2026 | 284,88 | 288,48 | 282,02 | 287,60 | 0,73% | 88,00 |
| 12.05.2026 | 281,10 | 288,55 | 279,10 | 285,52 | 2,31% | 199,00 |
| 11.05.2026 | 281,48 | 283,27 | 278,23 | 279,08 | -0,71% | 1,00 |
| 08.05.2026 | 281,65 | 283,17 | 278,48 | 281,08 | 0,42% | 5,00 |
| 07.05.2026 | 281,65 | 282,33 | 278,10 | 279,90 | -0,89% | 2,00 |
| 06.05.2026 | 280,95 | 283,30 | 279,35 | 282,42 | 0,89% | 21,00 |
| 05.05.2026 | 276,48 | 279,95 | 274,08 | 279,92 | 1,19% | 64,00 |
| 04.05.2026 | 280,45 | 282,35 | 275,25 | 276,63 | -6,24% | 48,00 |
| 30.04.2026 | 289,80 | 297,90 | 285,15 | 295,02 | 1,81% | 127,00 |
| 29.04.2026 | 289,90 | 292,42 | 285,27 | 289,77 | 0,11% | 9,00 |
| 28.04.2026 | 291,25 | 296,08 | 288,38 | 289,45 | -0,26% | - |
| 27.04.2026 | 293,23 | 296,30 | 290,05 | 290,20 | -1,44% | 8,00 |
| 24.04.2026 | 297,05 | 298,92 | 292,92 | 294,45 | -1,59% | 1,00 |
| 23.04.2026 | 293,58 | 300,05 | 293,40 | 299,20 | 1,50% | - |
| 22.04.2026 | 293,75 | 296,13 | 292,52 | 294,77 | 0,26% | 1,00 |
| 21.04.2026 | 298,65 | 299,92 | 289,35 | 294,02 | -1,07% | 1,00 |
| 20.04.2026 | 301,33 | 303,17 | 297,20 | 297,20 | -1,52% | 33,00 |
| 17.04.2026 | 297,20 | 302,25 | 295,40 | 301,77 | 1,74% | 261,00 |
| 16.04.2026 | 295,80 | 298,38 | 293,42 | 296,60 | 0,52% | 8,00 |
| 15.04.2026 | 297,15 | 298,77 | 291,92 | 295,08 | -0,86% | - |
| 14.04.2026 | 296,55 | 298,13 | 293,55 | 297,63 | 0,46% | 1,00 |
| 13.04.2026 | 299,45 | 301,10 | 294,60 | 296,25 | -1,02% | 11,00 |
| 10.04.2026 | 302,67 | 307,58 | 298,25 | 299,30 | -1,55% | - |
| 09.04.2026 | 300,45 | 306,63 | 296,42 | 304,02 | 1,99% | - |