117,120€
-0,25%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 117,28 | 119,18 | 116,02 | 116,90 | -0,63% | 39.532,00 |
| 03.07.2025 | 118,22 | 119,22 | 116,70 | 117,64 | 0,38% | 42.562,00 |
| 02.07.2025 | 116,10 | 118,56 | 113,84 | 117,20 | 1,51% | 41.426,00 |
| 01.07.2025 | 120,48 | 120,48 | 114,84 | 115,46 | -4,29% | 68.214,00 |
| 30.06.2025 | 122,76 | 124,50 | 119,88 | 120,64 | -1,84% | 70.381,00 |
| 27.06.2025 | 122,98 | 125,96 | 121,12 | 122,90 | 0,15% | 75.644,00 |
| 26.06.2025 | 123,60 | 126,58 | 121,12 | 122,72 | -0,36% | 107.781,00 |
| 25.06.2025 | 120,00 | 124,02 | 119,64 | 123,16 | 3,32% | 115.192,00 |
| 24.06.2025 | 113,80 | 119,38 | 113,52 | 119,20 | 6,35% | 120.037,00 |
| 23.06.2025 | 110,58 | 115,54 | 110,08 | 112,08 | 0,65% | 68.216,00 |
| 20.06.2025 | 109,60 | 115,30 | 109,60 | 111,36 | 3,11% | 82.117,00 |
| 19.06.2025 | 110,28 | 110,28 | 107,42 | 108,00 | -2,21% | 35.375,00 |
| 18.06.2025 | 111,22 | 112,70 | 109,58 | 110,44 | -0,14% | 61.693,00 |
| 17.06.2025 | 108,52 | 113,26 | 108,10 | 110,60 | 1,34% | 111.620,00 |
| 16.06.2025 | 101,96 | 110,66 | 101,00 | 109,14 | 8,49% | 92.006,00 |
| 13.06.2025 | 101,50 | 102,12 | 99,30 | 100,60 | -1,72% | 52.730,00 |
| 12.06.2025 | 105,58 | 106,20 | 101,92 | 102,36 | -2,99% | 48.596,00 |
| 11.06.2025 | 107,92 | 108,60 | 104,40 | 105,52 | -1,99% | 39.015,00 |
| 10.06.2025 | 106,22 | 108,58 | 105,72 | 107,66 | 1,72% | 61.013,00 |
| 09.06.2025 | 102,22 | 107,12 | 102,08 | 105,84 | 3,87% | 43.613,00 |
| 06.06.2025 | 101,20 | 103,70 | 100,52 | 101,90 | 0,77% | 36.582,00 |
| 05.06.2025 | 103,98 | 104,66 | 100,34 | 101,12 | -2,97% | 39.446,00 |
| 04.06.2025 | 103,18 | 104,40 | 101,34 | 104,22 | 1,05% | 36.825,00 |
| 03.06.2025 | 100,38 | 103,48 | 99,60 | 103,14 | 3,00% | 28.374,00 |
| 02.06.2025 | 96,77 | 100,42 | 95,71 | 100,14 | 2,55% | 28.807,00 |
| 30.05.2025 | 99,41 | 99,69 | 95,78 | 97,65 | -1,61% | 24.824,00 |
| 29.05.2025 | 102,50 | 103,92 | 99,15 | 99,25 | -0,77% | 60.742,00 |
| 28.05.2025 | 101,82 | 102,36 | 99,84 | 100,02 | -0,89% | 28.700,00 |
| 27.05.2025 | 99,00 | 101,78 | 98,60 | 100,92 | 1,43% | 31.419,00 |
| 26.05.2025 | 98,23 | 99,50 | 98,00 | 99,50 | 2,48% | 35.775,00 |
| 23.05.2025 | 98,20 | 98,50 | 94,31 | 97,09 | -1,10% | 61.090,00 |
| 22.05.2025 | 98,24 | 99,98 | 98,17 | 98,17 | -1,12% | 31.231,00 |
| 21.05.2025 | 100,46 | 102,36 | 98,08 | 99,28 | -1,29% | 40.206,00 |
| 20.05.2025 | 102,38 | 102,42 | 99,40 | 100,58 | -1,55% | 27.924,00 |
| 19.05.2025 | 102,88 | 102,88 | 100,54 | 102,16 | -2,78% | 53.699,00 |
| 16.05.2025 | 102,98 | 105,94 | 102,26 | 105,08 | 2,32% | 47.637,00 |
| 15.05.2025 | 104,78 | 105,18 | 102,04 | 102,70 | -2,60% | 69.639,00 |
| 14.05.2025 | 102,18 | 109,04 | 100,90 | 105,44 | 4,85% | 128.956,00 |
| 13.05.2025 | 97,59 | 101,24 | 96,77 | 100,56 | 3,18% | 54.163,00 |
| 12.05.2025 | 94,41 | 99,89 | 94,40 | 97,46 | 6,68% | 113.120,00 |
| 09.05.2025 | 91,19 | 91,87 | 90,03 | 91,36 | 0,81% | 47.710,00 |
| 08.05.2025 | 89,89 | 93,36 | 89,21 | 90,63 | 1,93% | 82.936,00 |
| 07.05.2025 | 89,00 | 90,95 | 85,50 | 88,91 | 2,49% | 107.511,00 |
| 06.05.2025 | 89,00 | 89,58 | 85,79 | 86,75 | -2,36% | 37.825,00 |
| 05.05.2025 | 89,99 | 90,31 | 86,31 | 88,85 | 1,73% | 40.575,00 |
| 02.05.2025 | 85,38 | 88,21 | 85,38 | 87,34 | 1,56% | 47.475,00 |
| 30.04.2025 | 83,80 | 86,00 | 80,83 | 86,00 | 1,84% | 24.692,00 |
| 29.04.2025 | 84,51 | 85,37 | 83,67 | 84,45 | -0,01% | 17.065,00 |
| 28.04.2025 | 84,00 | 85,75 | 82,73 | 84,46 | -0,64% | 22.927,00 |
| 25.04.2025 | 83,37 | 85,34 | 81,92 | 85,00 | 2,66% | 36.886,00 |
| 24.04.2025 | 79,54 | 83,26 | 78,26 | 82,80 | 3,73% | 47.615,00 |
| 23.04.2025 | 78,00 | 82,50 | 77,84 | 79,82 | 5,64% | 62.293,00 |
| 22.04.2025 | 74,70 | 76,11 | 74,25 | 75,56 | -1,90% | 50.514,00 |
| 17.04.2025 | 78,10 | 79,31 | 76,17 | 77,02 | -0,72% | 24.792,00 |
| 16.04.2025 | 77,99 | 79,75 | 74,77 | 77,58 | -8,22% | 94.478,00 |
| 15.04.2025 | 82,60 | 85,88 | 82,40 | 84,53 | 1,65% | 28.477,00 |
| 14.04.2025 | 85,00 | 86,66 | 82,11 | 83,16 | 1,01% | 71.283,00 |
| 11.04.2025 | 79,30 | 83,45 | 76,90 | 82,33 | 4,07% | 62.318,00 |
| 10.04.2025 | 86,94 | 88,97 | 75,90 | 79,11 | -10,57% | 93.238,00 |
| 09.04.2025 | 69,18 | 89,43 | 67,99 | 88,46 | 23,74% | 138.195,00 |
| 08.04.2025 | 76,62 | 81,43 | 69,90 | 71,49 | -6,18% | 114.551,00 |
| 07.04.2025 | 74,00 | 81,25 | 70,01 | 76,20 | -2,47% | 143.851,00 |
| 04.04.2025 | 84,70 | 85,70 | 76,27 | 78,13 | -8,19% | 99.187,00 |
| 03.04.2025 | 90,31 | 90,50 | 85,03 | 85,10 | -10,42% | 58.655,00 |
| 02.04.2025 | 95,38 | 95,92 | 93,22 | 95,00 | -0,19% | 22.949,00 |
| 01.04.2025 | 94,24 | 95,66 | 93,56 | 95,18 | 0,08% | 27.193,00 |
| 31.03.2025 | 93,39 | 95,10 | 91,39 | 95,10 | 0,32% | 49.391,00 |
| 28.03.2025 | 98,56 | 98,77 | 94,72 | 94,80 | -3,71% | 39.972,00 |
| 27.03.2025 | 101,50 | 101,50 | 97,83 | 98,45 | -3,52% | 45.263,00 |
| 26.03.2025 | 106,30 | 107,50 | 101,06 | 102,04 | -4,03% | 41.637,00 |
| 25.03.2025 | 106,40 | 106,88 | 104,24 | 106,32 | 0,91% | 49.162,00 |
| 24.03.2025 | 100,00 | 106,28 | 99,50 | 105,36 | 6,42% | 59.593,00 |
| 21.03.2025 | 98,43 | 99,05 | 96,36 | 99,00 | 0,42% | 22.159,00 |
| 20.03.2025 | 98,01 | 99,98 | 96,96 | 98,59 | 1,04% | 29.789,00 |
| 19.03.2025 | 94,02 | 98,83 | 93,65 | 97,58 | 3,60% | 38.191,00 |
| 18.03.2025 | 96,29 | 96,48 | 94,19 | 94,19 | -2,25% | 175.257,00 |
| 17.03.2025 | 92,80 | 97,25 | 92,01 | 96,36 | 3,68% | 53.484,00 |
| 14.03.2025 | 91,80 | 92,98 | 91,01 | 92,94 | 2,45% | 33.438,00 |
| 13.03.2025 | 92,01 | 92,65 | 89,55 | 90,72 | -1,06% | 41.216,00 |
| 12.03.2025 | 88,81 | 93,49 | 88,71 | 91,69 | 3,72% | 45.013,00 |
| 11.03.2025 | 88,50 | 90,62 | 86,88 | 88,40 | -1,27% | 47.687,00 |
| 10.03.2025 | 92,11 | 93,39 | 88,61 | 89,54 | -3,22% | 57.999,00 |
| 07.03.2025 | 91,91 | 92,70 | 88,81 | 92,52 | 0,71% | 52.347,00 |
| 06.03.2025 | 93,70 | 94,10 | 91,11 | 91,87 | -2,59% | 53.108,00 |
| 05.03.2025 | 96,25 | 96,29 | 91,80 | 94,31 | -0,55% | 53.485,00 |
| 04.03.2025 | 93,55 | 97,22 | 90,48 | 94,83 | 1,21% | 75.763,00 |
| 03.03.2025 | 96,70 | 97,46 | 92,82 | 93,70 | -2,72% | 53.698,00 |
| 28.02.2025 | 96,25 | 97,70 | 94,87 | 96,32 | 0,74% | 58.637,00 |
| 27.02.2025 | 100,20 | 101,92 | 95,61 | 95,61 | -4,28% | 55.526,00 |
| 26.02.2025 | 100,00 | 101,30 | 99,10 | 99,88 | 0,97% | 54.770,00 |
| 25.02.2025 | 103,50 | 103,52 | 98,70 | 98,92 | -4,33% | 97.836,00 |
| 24.02.2025 | 106,30 | 106,98 | 103,30 | 103,40 | -2,43% | 38.904,00 |
| 21.02.2025 | 108,50 | 110,38 | 105,58 | 105,98 | -2,50% | 36.365,00 |
| 20.02.2025 | 110,00 | 111,40 | 108,00 | 108,70 | -1,22% | 29.218,00 |
| 19.02.2025 | 109,80 | 111,22 | 108,52 | 110,04 | 0,88% | 35.846,00 |
| 18.02.2025 | 109,12 | 110,52 | 108,32 | 109,08 | 0,48% | 32.682,00 |
| 17.02.2025 | 107,60 | 109,00 | 107,06 | 108,56 | 0,78% | 21.808,00 |
| 14.02.2025 | 106,56 | 109,00 | 106,12 | 107,72 | 0,73% | 48.626,00 |
| 13.02.2025 | 107,52 | 110,10 | 106,28 | 106,94 | -0,52% | 64.529,00 |
| 12.02.2025 | 107,34 | 108,18 | 105,50 | 107,50 | 0,26% | 31.660,00 |