169,220€
-1,97%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 172,46 | 173,36 | 167,32 | 169,54 | -1,66% | 32.138,00 |
| 26.02.2026 | 177,12 | 178,00 | 171,12 | 172,40 | -3,46% | 33.543,00 |
| 25.02.2026 | 181,42 | 183,78 | 178,34 | 178,58 | -1,75% | 42.799,00 |
| 24.02.2026 | 166,48 | 192,78 | 166,30 | 181,76 | 9,06% | 84.569,00 |
| 23.02.2026 | 167,10 | 168,74 | 164,62 | 166,66 | -1,90% | 23.649,00 |
| 20.02.2026 | 173,22 | 173,78 | 168,70 | 169,88 | -1,64% | 18.712,00 |
| 19.02.2026 | 170,30 | 173,30 | 168,30 | 172,72 | 1,73% | 20.284,00 |
| 18.02.2026 | 168,42 | 172,08 | 165,30 | 169,78 | -0,85% | 40.713,00 |
| 17.02.2026 | 172,88 | 173,70 | 164,92 | 171,24 | -1,62% | 36.322,00 |
| 16.02.2026 | 175,28 | 176,30 | 174,02 | 174,06 | -0,24% | 10.968,00 |
| 13.02.2026 | 172,82 | 176,84 | 172,08 | 174,48 | 0,56% | 24.631,00 |
| 12.02.2026 | 180,40 | 183,22 | 172,84 | 173,50 | -3,64% | 36.416,00 |
| 11.02.2026 | 179,90 | 185,02 | 176,46 | 180,06 | 0,19% | 40.890,00 |
| 10.02.2026 | 180,86 | 183,22 | 179,48 | 179,72 | -0,82% | 32.060,00 |
| 09.02.2026 | 177,70 | 182,58 | 171,80 | 181,20 | 2,79% | 64.128,00 |
| 06.02.2026 | 164,00 | 176,96 | 162,70 | 176,28 | 7,95% | 124.509,00 |
| 05.02.2026 | 172,70 | 174,60 | 161,66 | 163,30 | -3,82% | 117.099,00 |
| 04.02.2026 | 189,96 | 192,98 | 168,96 | 169,78 | -17,18% | 217.177,00 |
| 03.02.2026 | 213,05 | 214,05 | 200,75 | 205,00 | -1,77% | 77.336,00 |
| 02.02.2026 | 193,00 | 212,30 | 191,12 | 208,70 | 4,40% | 58.614,00 |
| 30.01.2026 | 206,90 | 208,35 | 197,78 | 199,90 | -5,10% | 42.257,00 |
| 29.01.2026 | 212,55 | 217,30 | 201,90 | 210,65 | -0,40% | 42.938,00 |
| 28.01.2026 | 212,85 | 215,90 | 210,35 | 211,50 | 1,10% | 30.561,00 |
| 27.01.2026 | 214,05 | 215,00 | 207,80 | 209,20 | -0,85% | 84.190,00 |
| 26.01.2026 | 218,50 | 219,00 | 210,65 | 211,00 | -3,94% | 38.880,00 |
| 23.01.2026 | 215,10 | 227,05 | 214,55 | 219,65 | 1,76% | 77.806,00 |
| 22.01.2026 | 215,35 | 219,20 | 210,85 | 215,85 | 1,03% | 70.450,00 |
| 21.01.2026 | 200,00 | 215,90 | 198,60 | 213,65 | 7,95% | 76.329,00 |
| 20.01.2026 | 194,82 | 204,20 | 188,82 | 197,92 | 1,92% | 86.492,00 |
| 19.01.2026 | 195,04 | 196,24 | 193,36 | 194,20 | -2,85% | 89.881,00 |
| 16.01.2026 | 200,50 | 203,05 | 197,26 | 199,90 | 1,74% | 56.207,00 |
| 15.01.2026 | 193,00 | 205,10 | 192,70 | 196,48 | 2,34% | 100.514,00 |
| 14.01.2026 | 189,80 | 192,22 | 184,90 | 191,98 | 1,23% | 52.225,00 |
| 13.01.2026 | 179,60 | 191,58 | 179,22 | 189,64 | 6,48% | 73.955,00 |
| 12.01.2026 | 172,50 | 179,84 | 171,26 | 178,10 | 1,95% | 50.264,00 |
| 09.01.2026 | 175,32 | 178,12 | 174,70 | 174,70 | -0,58% | 24.967,00 |
| 08.01.2026 | 178,10 | 181,32 | 174,62 | 175,72 | -2,23% | 33.980,00 |
| 07.01.2026 | 182,88 | 183,30 | 177,36 | 179,72 | -2,04% | 40.957,00 |
| 06.01.2026 | 190,30 | 191,32 | 180,62 | 183,46 | -2,69% | 50.365,00 |
| 05.01.2026 | 195,00 | 200,00 | 188,14 | 188,54 | -1,14% | 59.722,00 |
| 02.01.2026 | 183,94 | 193,52 | 182,96 | 190,72 | 3,65% | 36.807,00 |
| 30.12.2025 | 183,04 | 184,04 | 182,32 | 184,00 | 0,62% | 10.610,00 |
| 29.12.2025 | 182,58 | 183,62 | 177,68 | 182,86 | 0,48% | 115.388,00 |
| 23.12.2025 | 182,30 | 183,50 | 180,36 | 181,98 | -0,50% | 21.463,00 |
| 22.12.2025 | 184,04 | 187,14 | 181,48 | 182,90 | 0,27% | 32.902,00 |
| 19.12.2025 | 172,52 | 183,62 | 172,52 | 182,40 | 6,43% | 27.627,00 |
| 18.12.2025 | 169,54 | 175,64 | 169,52 | 171,38 | 1,54% | 21.606,00 |
| 17.12.2025 | 178,00 | 181,06 | 168,36 | 168,78 | -5,42% | 34.856,00 |
| 16.12.2025 | 173,70 | 178,46 | 172,90 | 178,46 | 0,93% | 23.949,00 |
| 15.12.2025 | 179,32 | 182,74 | 175,70 | 176,82 | -1,55% | 36.851,00 |
| 12.12.2025 | 187,58 | 189,44 | 178,32 | 179,60 | -4,58% | 42.841,00 |
| 11.12.2025 | 185,80 | 188,42 | 179,08 | 188,22 | -0,60% | 47.157,00 |
| 10.12.2025 | 189,64 | 191,44 | 187,94 | 189,36 | -0,68% | 12.740,00 |
| 09.12.2025 | 192,90 | 193,98 | 187,50 | 190,66 | 0,46% | 32.182,00 |
| 08.12.2025 | 188,50 | 192,16 | 187,34 | 189,78 | 1,27% | 28.857,00 |
| 05.12.2025 | 186,02 | 191,72 | 185,28 | 187,40 | 1,21% | 26.835,00 |
| 04.12.2025 | 186,58 | 187,96 | 183,98 | 185,16 | -0,82% | 16.816,00 |
| 03.12.2025 | 186,14 | 187,32 | 181,86 | 186,70 | 0,78% | 19.757,00 |
| 02.12.2025 | 188,40 | 194,44 | 184,70 | 185,26 | -2,15% | 38.725,00 |
| 01.12.2025 | 184,98 | 190,26 | 182,54 | 189,34 | 0,79% | 46.900,00 |
| 28.11.2025 | 185,10 | 188,24 | 185,08 | 187,86 | 2,57% | 31.630,00 |
| 27.11.2025 | 184,76 | 185,08 | 183,12 | 183,16 | -0,88% | 19.085,00 |
| 26.11.2025 | 178,00 | 185,82 | 173,98 | 184,78 | 3,58% | 58.175,00 |
| 25.11.2025 | 183,80 | 183,80 | 167,92 | 178,40 | -4,49% | 95.716,00 |
| 24.11.2025 | 179,08 | 188,00 | 176,20 | 186,78 | 5,60% | 46.625,00 |
| 21.11.2025 | 178,20 | 181,62 | 169,48 | 176,88 | -1,00% | 123.819,00 |
| 20.11.2025 | 204,15 | 207,20 | 177,88 | 178,66 | -7,88% | 133.668,00 |
| 19.11.2025 | 196,62 | 203,65 | 190,72 | 193,94 | -2,53% | 77.924,00 |
| 18.11.2025 | 203,65 | 207,40 | 193,60 | 198,98 | -4,01% | 110.260,00 |
| 17.11.2025 | 215,15 | 215,70 | 204,80 | 207,30 | -2,22% | 37.727,00 |
| 14.11.2025 | 211,65 | 218,20 | 201,75 | 212,00 | -0,47% | 62.826,00 |
| 13.11.2025 | 223,60 | 223,95 | 211,30 | 213,00 | -4,68% | 76.389,00 |
| 12.11.2025 | 217,00 | 227,45 | 214,20 | 223,45 | 9,16% | 135.482,00 |
| 11.11.2025 | 211,75 | 213,95 | 202,70 | 204,70 | -3,03% | 43.947,00 |
| 10.11.2025 | 208,00 | 215,40 | 207,50 | 211,10 | 4,63% | 70.978,00 |
| 07.11.2025 | 207,10 | 208,95 | 194,02 | 201,75 | -1,90% | 125.132,00 |
| 06.11.2025 | 221,35 | 223,65 | 204,40 | 205,65 | -7,80% | 70.202,00 |
| 05.11.2025 | 210,00 | 226,00 | 205,05 | 223,05 | 2,29% | 117.706,00 |
| 04.11.2025 | 220,85 | 224,10 | 215,60 | 218,05 | -3,26% | 86.580,00 |
| 03.11.2025 | 223,60 | 226,35 | 220,45 | 225,40 | 1,10% | 58.915,00 |
| 31.10.2025 | 222,85 | 227,15 | 219,85 | 222,95 | -0,18% | 40.492,00 |
| 30.10.2025 | 224,80 | 227,80 | 220,05 | 223,35 | -1,41% | 61.212,00 |
| 29.10.2025 | 225,30 | 229,45 | 220,70 | 226,55 | 1,68% | 175.540,00 |
| 28.10.2025 | 221,05 | 227,10 | 220,15 | 222,80 | -0,16% | 61.374,00 |
| 27.10.2025 | 220,00 | 224,85 | 214,80 | 223,15 | 2,53% | 152.537,00 |
| 24.10.2025 | 205,30 | 217,65 | 204,85 | 217,65 | 7,56% | 105.201,00 |
| 23.10.2025 | 198,50 | 202,95 | 196,10 | 202,35 | 2,14% | 47.094,00 |
| 22.10.2025 | 204,25 | 206,70 | 193,66 | 198,12 | -3,43% | 65.555,00 |
| 21.10.2025 | 207,15 | 208,35 | 201,95 | 205,15 | 2,67% | 51.718,00 |
| 17.10.2025 | 197,50 | 201,90 | 191,02 | 199,82 | -0,46% | 96.400,00 |
| 16.10.2025 | 204,50 | 207,95 | 200,10 | 200,75 | -2,00% | 116.174,00 |
| 15.10.2025 | 190,60 | 205,40 | 190,04 | 204,85 | 9,09% | 137.224,00 |
| 14.10.2025 | 185,30 | 193,72 | 180,64 | 187,78 | 0,34% | 109.434,00 |
| 13.10.2025 | 189,22 | 193,86 | 185,74 | 187,14 | 1,16% | 167.139,00 |
| 10.10.2025 | 202,00 | 202,55 | 183,48 | 185,00 | -8,64% | 161.512,00 |
| 08.10.2025 | 182,76 | 202,80 | 181,32 | 202,50 | 11,64% | 202.905,00 |
| 07.10.2025 | 177,60 | 187,64 | 176,84 | 181,38 | 4,35% | 223.489,00 |
| 06.10.2025 | 140,18 | 194,70 | 139,98 | 173,82 | 24,02% | 587.243,00 |
| 03.10.2025 | 145,98 | 146,98 | 139,32 | 140,16 | -3,27% | 36.265,00 |
| 02.10.2025 | 140,60 | 146,22 | 140,54 | 144,90 | 3,51% | 71.397,00 |