211,800€
0,19%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 210,95 | 212,10 | 208,50 | 211,40 | 0,00% | 80.097,00 |
| 08.01.2026 | 206,10 | 211,45 | 205,05 | 211,40 | 2,20% | 116.591,00 |
| 07.01.2026 | 205,80 | 209,85 | 204,90 | 206,85 | 0,29% | 99.640,00 |
| 06.01.2026 | 199,20 | 207,90 | 198,06 | 206,25 | 3,76% | 127.906,00 |
| 05.01.2026 | 193,84 | 199,70 | 193,64 | 198,78 | 2,80% | 130.977,00 |
| 02.01.2026 | 197,88 | 200,75 | 191,38 | 193,36 | -1,86% | 127.439,00 |
| 30.12.2025 | 197,00 | 197,28 | 196,62 | 197,02 | -0,03% | 39.988,00 |
| 29.12.2025 | 197,42 | 197,98 | 196,02 | 197,08 | 0,09% | 91.937,00 |
| 23.12.2025 | 194,20 | 197,18 | 193,26 | 196,90 | 1,31% | 122.360,00 |
| 22.12.2025 | 194,62 | 195,54 | 192,76 | 194,36 | 0,08% | 65.457,00 |
| 19.12.2025 | 194,00 | 195,52 | 192,30 | 194,20 | 0,38% | 45.489,00 |
| 18.12.2025 | 188,62 | 195,14 | 188,62 | 193,46 | 2,66% | 71.810,00 |
| 17.12.2025 | 191,94 | 193,68 | 188,42 | 188,44 | -0,64% | 63.474,00 |
| 16.12.2025 | 188,00 | 189,98 | 187,22 | 189,66 | 0,07% | 96.751,00 |
| 15.12.2025 | 193,22 | 193,98 | 189,06 | 189,52 | -1,68% | 82.338,00 |
| 12.12.2025 | 196,20 | 196,98 | 192,00 | 192,76 | -1,72% | 49.314,00 |
| 11.12.2025 | 195,78 | 197,54 | 194,68 | 196,14 | -1,04% | 48.404,00 |
| 10.12.2025 | 196,16 | 199,58 | 195,58 | 198,20 | 1,16% | 51.930,00 |
| 09.12.2025 | 194,76 | 196,58 | 193,46 | 195,92 | 0,60% | 41.170,00 |
| 08.12.2025 | 197,92 | 198,18 | 194,46 | 194,76 | -1,19% | 59.811,00 |
| 05.12.2025 | 197,76 | 198,36 | 196,40 | 197,10 | 0,21% | 56.285,00 |
| 04.12.2025 | 199,74 | 199,90 | 194,44 | 196,68 | -1,27% | 55.766,00 |
| 03.12.2025 | 201,90 | 202,35 | 197,76 | 199,20 | -1,21% | 55.702,00 |
| 02.12.2025 | 201,80 | 205,80 | 201,25 | 201,65 | 0,12% | 75.199,00 |
| 01.12.2025 | 199,68 | 202,65 | 198,34 | 201,40 | 0,12% | 57.634,00 |
| 28.11.2025 | 199,10 | 201,40 | 198,86 | 201,15 | 1,31% | 56.320,00 |
| 27.11.2025 | 198,00 | 199,08 | 197,78 | 198,54 | 0,39% | 45.104,00 |
| 26.11.2025 | 199,00 | 200,75 | 197,58 | 197,76 | -0,41% | 70.302,00 |
| 25.11.2025 | 196,88 | 199,08 | 193,38 | 198,58 | 1,16% | 74.948,00 |
| 24.11.2025 | 193,50 | 197,00 | 191,96 | 196,30 | 2,56% | 87.326,00 |
| 21.11.2025 | 188,10 | 193,06 | 187,02 | 191,40 | 1,69% | 127.634,00 |
| 20.11.2025 | 197,38 | 198,26 | 188,10 | 188,22 | -2,54% | 142.582,00 |
| 19.11.2025 | 192,00 | 194,02 | 189,12 | 193,12 | 0,38% | 111.309,00 |
| 18.11.2025 | 199,68 | 199,68 | 192,04 | 192,38 | -4,29% | 153.955,00 |
| 17.11.2025 | 204,50 | 205,50 | 197,66 | 201,00 | -0,42% | 114.714,00 |
| 14.11.2025 | 203,65 | 205,50 | 199,76 | 201,85 | -1,15% | 171.319,00 |
| 13.11.2025 | 211,30 | 212,30 | 203,40 | 204,20 | -2,97% | 118.353,00 |
| 12.11.2025 | 215,60 | 217,90 | 210,45 | 210,45 | -2,03% | 95.524,00 |
| 11.11.2025 | 214,75 | 215,45 | 213,30 | 214,80 | -0,05% | 44.353,00 |
| 10.11.2025 | 213,50 | 217,65 | 212,65 | 214,90 | 1,66% | 104.506,00 |
| 07.11.2025 | 211,70 | 211,95 | 206,00 | 211,40 | 0,55% | 129.130,00 |
| 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 |