211,500€
0,45%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 217,00 | 217,50 | 209,85 | 210,25 | -3,38% | 139.420,00 |
| 05.11.2025 | 215,80 | 218,60 | 214,35 | 217,60 | 0,32% | 79.703,00 |
| 04.11.2025 | 215,95 | 222,45 | 215,05 | 216,90 | -1,57% | 159.323,00 |
| 03.11.2025 | 211,80 | 224,80 | 211,65 | 220,35 | 3,89% | 228.070,00 |
| 31.10.2025 | 217,10 | 219,60 | 211,85 | 212,10 | -1,37% | 487.068,00 |
| 30.10.2025 | 197,02 | 215,95 | 192,70 | 215,05 | 9,08% | 300.578,00 |
| 29.10.2025 | 198,20 | 201,00 | 195,78 | 197,14 | 0,41% | 155.565,00 |
| 28.10.2025 | 195,20 | 198,44 | 194,12 | 196,34 | 0,67% | 144.153,00 |
| 27.10.2025 | 195,24 | 196,74 | 193,84 | 195,04 | 1,20% | 135.637,00 |
| 24.10.2025 | 190,44 | 193,84 | 189,70 | 192,72 | 1,28% | 96.605,00 |
| 23.10.2025 | 187,74 | 190,46 | 187,74 | 190,28 | 1,37% | 54.863,00 |
| 22.10.2025 | 190,38 | 190,80 | 186,44 | 187,70 | -2,04% | 76.829,00 |
| 21.10.2025 | 185,82 | 192,28 | 185,72 | 191,60 | 3,01% | 118.969,00 |
| 20.10.2025 | 184,00 | 186,10 | 181,54 | 186,00 | 1,82% | 95.544,00 |
| 17.10.2025 | 182,00 | 184,08 | 180,26 | 182,68 | -0,40% | 102.090,00 |
| 16.10.2025 | 184,82 | 187,34 | 182,14 | 183,42 | -0,93% | 85.162,00 |
| 15.10.2025 | 187,24 | 187,84 | 182,82 | 185,14 | -0,77% | 73.980,00 |
| 14.10.2025 | 189,00 | 189,18 | 183,74 | 186,58 | -1,94% | 110.324,00 |
| 13.10.2025 | 189,00 | 191,38 | 187,62 | 190,28 | 2,08% | 145.291,00 |
| 10.10.2025 | 197,18 | 197,34 | 186,26 | 186,40 | -5,35% | 160.847,00 |
| 09.10.2025 | 193,98 | 197,40 | 191,40 | 196,94 | 1,75% | 108.472,00 |
| 08.10.2025 | 190,82 | 195,32 | 190,04 | 193,56 | 1,71% | 106.644,00 |
| 07.10.2025 | 189,90 | 191,02 | 188,62 | 190,30 | 0,92% | 83.625,00 |
| 06.10.2025 | 188,14 | 189,90 | 184,82 | 188,56 | 0,39% | 110.807,00 |
| 03.10.2025 | 190,20 | 191,14 | 187,36 | 187,82 | -1,06% | 60.112,00 |
| 02.10.2025 | 188,44 | 190,12 | 186,60 | 189,84 | 0,86% | 90.989,00 |
| 01.10.2025 | 185,80 | 189,30 | 184,06 | 188,22 | 0,61% | 82.631,00 |
| 30.09.2025 | 189,34 | 189,64 | 185,56 | 187,08 | -1,24% | 79.423,00 |
| 29.09.2025 | 189,14 | 190,22 | 186,86 | 189,42 | 0,86% | 74.979,00 |
| 26.09.2025 | 187,30 | 189,62 | 186,60 | 187,80 | 0,34% | 70.883,00 |
| 25.09.2025 | 188,08 | 189,30 | 185,86 | 187,16 | -0,26% | 78.241,00 |
| 24.09.2025 | 187,90 | 191,10 | 187,02 | 187,64 | 0,48% | 95.708,00 |
| 23.09.2025 | 193,00 | 194,08 | 186,32 | 186,74 | -3,18% | 137.258,00 |
| 22.09.2025 | 197,98 | 197,98 | 192,82 | 192,88 | -2,19% | 89.100,00 |
| 19.09.2025 | 196,80 | 199,38 | 196,24 | 197,20 | 0,48% | 56.459,00 |
| 18.09.2025 | 197,00 | 198,70 | 194,74 | 196,26 | 0,35% | 70.145,00 |
| 17.09.2025 | 197,12 | 198,16 | 193,40 | 195,58 | -0,97% | 48.339,00 |
| 16.09.2025 | 196,80 | 199,22 | 196,40 | 197,50 | 0,39% | 52.879,00 |
| 15.09.2025 | 195,00 | 198,78 | 194,60 | 196,74 | 1,17% | 73.075,00 |
| 12.09.2025 | 196,06 | 197,60 | 193,08 | 194,46 | -0,82% | 62.277,00 |
| 11.09.2025 | 198,18 | 198,88 | 195,42 | 196,06 | -0,35% | 48.896,00 |
| 10.09.2025 | 202,55 | 203,55 | 195,88 | 196,74 | -3,39% | 98.950,00 |
| 09.09.2025 | 200,80 | 204,00 | 200,20 | 203,65 | 1,65% | 38.721,00 |
| 08.09.2025 | 198,80 | 202,25 | 198,50 | 200,35 | 1,19% | 58.329,00 |
| 05.09.2025 | 202,05 | 202,45 | 197,54 | 198,00 | -2,17% | 62.139,00 |
| 04.09.2025 | 195,22 | 202,40 | 195,22 | 202,40 | 4,53% | 104.128,00 |
| 03.09.2025 | 193,00 | 194,86 | 192,48 | 193,62 | 0,01% | 36.691,00 |
| 02.09.2025 | 195,00 | 195,50 | 190,38 | 193,60 | -0,87% | 66.051,00 |
| 01.09.2025 | 195,32 | 196,98 | 194,12 | 195,30 | -0,05% | 40.646,00 |
| 29.08.2025 | 197,80 | 198,68 | 195,06 | 195,40 | -1,41% | 37.103,00 |
| 28.08.2025 | 196,78 | 199,40 | 195,48 | 198,20 | 0,58% | 47.983,00 |
| 27.08.2025 | 196,98 | 198,30 | 196,30 | 197,06 | 0,36% | 40.910,00 |
| 26.08.2025 | 195,70 | 196,38 | 193,94 | 196,36 | -0,06% | 35.687,00 |
| 25.08.2025 | 195,20 | 197,12 | 194,16 | 196,48 | 0,60% | 50.679,00 |
| 22.08.2025 | 191,56 | 195,44 | 190,26 | 195,30 | 2,14% | 50.432,00 |
| 21.08.2025 | 192,00 | 192,88 | 189,74 | 191,20 | -0,45% | 36.505,00 |
| 20.08.2025 | 194,78 | 195,40 | 189,40 | 192,06 | -1,75% | 89.351,00 |
| 19.08.2025 | 197,32 | 197,98 | 195,06 | 195,48 | -1,47% | 44.725,00 |
| 18.08.2025 | 197,34 | 198,76 | 195,66 | 198,40 | 0,48% | 40.973,00 |
| 15.08.2025 | 198,60 | 200,10 | 196,30 | 197,46 | -0,53% | 69.583,00 |
| 14.08.2025 | 192,16 | 200,30 | 191,32 | 198,52 | 3,32% | 135.708,00 |
| 13.08.2025 | 189,98 | 192,16 | 188,92 | 192,14 | 1,29% | 67.714,00 |
| 12.08.2025 | 190,22 | 192,14 | 188,10 | 189,70 | -0,43% | 54.389,00 |
| 11.08.2025 | 190,90 | 192,78 | 189,78 | 190,52 | -0,32% | 54.018,00 |
| 08.08.2025 | 191,80 | 192,70 | 190,42 | 191,14 | -0,10% | 58.190,00 |
| 07.08.2025 | 189,88 | 194,28 | 189,34 | 191,34 | 0,34% | 103.374,00 |
| 06.08.2025 | 185,26 | 190,90 | 183,82 | 190,70 | 3,27% | 105.909,00 |
| 05.08.2025 | 184,08 | 187,50 | 184,08 | 184,66 | 0,93% | 113.760,00 |
| 04.08.2025 | 186,98 | 189,40 | 182,84 | 182,96 | -1,66% | 184.447,00 |
| 01.08.2025 | 191,00 | 191,58 | 184,52 | 186,04 | -9,43% | 500.550,00 |
| 31.07.2025 | 207,65 | 208,50 | 202,50 | 205,40 | 1,94% | 274.773,00 |
| 30.07.2025 | 200,35 | 202,15 | 199,90 | 201,50 | 0,72% | 65.858,00 |
| 29.07.2025 | 201,20 | 203,50 | 199,76 | 200,05 | -0,37% | 87.768,00 |
| 28.07.2025 | 198,90 | 201,25 | 198,12 | 200,80 | 1,92% | 96.718,00 |
| 25.07.2025 | 198,00 | 199,06 | 197,02 | 197,02 | -0,24% | 56.664,00 |
| 24.07.2025 | 195,00 | 198,78 | 194,50 | 197,50 | 1,96% | 63.319,00 |
| 23.07.2025 | 194,80 | 195,24 | 193,46 | 193,70 | 0,03% | 38.276,00 |
| 22.07.2025 | 196,00 | 196,88 | 192,52 | 193,64 | -1,22% | 80.466,00 |
| 21.07.2025 | 194,52 | 196,36 | 193,38 | 196,04 | 0,74% | 68.898,00 |
| 18.07.2025 | 193,46 | 194,72 | 191,46 | 194,60 | 0,72% | 71.248,00 |
| 17.07.2025 | 192,02 | 193,88 | 191,92 | 193,20 | 0,74% | 59.282,00 |
| 16.07.2025 | 194,78 | 195,22 | 189,80 | 191,78 | -1,79% | 103.479,00 |
| 15.07.2025 | 193,42 | 195,72 | 192,82 | 195,28 | 0,96% | 69.852,00 |
| 14.07.2025 | 191,60 | 194,04 | 191,00 | 193,42 | 0,27% | 78.479,00 |
| 11.07.2025 | 190,56 | 193,84 | 189,08 | 192,90 | 1,53% | 89.476,00 |
| 10.07.2025 | 189,16 | 190,52 | 188,00 | 190,00 | 0,04% | 56.654,00 |
| 09.07.2025 | 187,64 | 191,58 | 187,26 | 189,92 | 1,57% | 64.551,00 |
| 08.07.2025 | 190,58 | 191,50 | 186,84 | 186,98 | -1,89% | 86.442,00 |
| 07.07.2025 | 189,00 | 191,56 | 188,38 | 190,58 | 1,18% | 54.309,00 |
| 04.07.2025 | 188,44 | 189,30 | 187,62 | 188,36 | -0,86% | 26.384,00 |
| 03.07.2025 | 186,88 | 190,34 | 186,22 | 190,00 | 1,96% | 52.913,00 |
| 02.07.2025 | 188,00 | 188,50 | 186,10 | 186,34 | -0,44% | 47.897,00 |
| 01.07.2025 | 186,40 | 188,22 | 185,06 | 187,16 | 0,33% | 45.743,00 |
| 30.06.2025 | 191,22 | 192,00 | 186,14 | 186,54 | -2,08% | 113.080,00 |
| 27.06.2025 | 187,00 | 190,50 | 185,36 | 190,50 | 2,68% | 88.680,00 |
| 26.06.2025 | 182,00 | 186,02 | 181,00 | 185,52 | 2,08% | 61.285,00 |
| 25.06.2025 | 183,52 | 186,00 | 181,16 | 181,74 | -0,94% | 46.737,00 |
| 24.06.2025 | 182,00 | 184,56 | 181,62 | 183,46 | 1,91% | 78.193,00 |
| 23.06.2025 | 181,02 | 183,76 | 179,90 | 180,02 | -1,25% | 77.767,00 |
| 20.06.2025 | 184,12 | 186,50 | 180,64 | 182,30 | -0,45% | 54.673,00 |