203,250€
-1,81%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 207,10 | 208,55 | 202,95 | 203,30 | -1,79% | 144.310,00 |
| 21.02.2025 | 213,25 | 213,95 | 205,20 | 207,00 | -2,52% | 143.796,00 |
| 20.02.2025 | 216,10 | 216,60 | 211,60 | 212,35 | -2,28% | 87.770,00 |
| 19.02.2025 | 216,95 | 217,50 | 214,45 | 217,30 | 0,23% | 63.849,00 |
| 18.02.2025 | 220,05 | 220,35 | 214,25 | 216,80 | -0,73% | 89.425,00 |
| 17.02.2025 | 217,50 | 219,95 | 217,20 | 218,40 | 0,21% | 59.668,00 |
| 14.02.2025 | 220,00 | 220,80 | 216,30 | 217,95 | -1,04% | 57.708,00 |
| 13.02.2025 | 220,30 | 220,80 | 218,40 | 220,25 | 0,14% | 80.407,00 |
| 12.02.2025 | 224,55 | 224,95 | 219,75 | 219,95 | -2,03% | 56.352,00 |
| 11.02.2025 | 225,35 | 225,90 | 222,45 | 224,50 | -0,73% | 60.267,00 |
| 10.02.2025 | 222,15 | 227,00 | 222,15 | 226,15 | 1,80% | 96.960,00 |
| 07.02.2025 | 221,50 | 226,15 | 220,35 | 222,15 | -3,31% | 235.315,00 |
| 06.02.2025 | 228,70 | 230,90 | 227,65 | 229,75 | 1,28% | 111.371,00 |
| 05.02.2025 | 229,30 | 230,00 | 225,80 | 226,85 | -2,70% | 105.333,00 |
| 04.02.2025 | 230,10 | 233,65 | 228,05 | 233,15 | 0,84% | 106.059,00 |
| 03.02.2025 | 225,80 | 232,55 | 224,15 | 231,20 | 0,81% | 150.452,00 |
| 31.01.2025 | 227,10 | 231,15 | 226,50 | 229,35 | 1,71% | 95.851,00 |
| 30.01.2025 | 226,95 | 228,85 | 222,70 | 225,50 | -1,12% | 84.262,00 |
| 29.01.2025 | 229,65 | 231,45 | 226,95 | 228,05 | -0,35% | 80.737,00 |
| 28.01.2025 | 224,70 | 231,85 | 224,15 | 228,85 | 1,89% | 142.442,00 |
| 27.01.2025 | 219,50 | 224,60 | 208,15 | 224,60 | 0,34% | 211.014,00 |
| 24.01.2025 | 225,45 | 225,45 | 222,05 | 223,85 | -0,93% | 57.468,00 |
| 23.01.2025 | 225,30 | 226,05 | 222,40 | 225,95 | 0,13% | 81.053,00 |
| 22.01.2025 | 222,35 | 225,95 | 221,60 | 225,65 | 1,76% | 117.616,00 |
| 21.01.2025 | 219,00 | 222,30 | 218,70 | 221,75 | 1,26% | 93.457,00 |
| 20.01.2025 | 220,30 | 220,85 | 217,00 | 219,00 | -0,39% | 87.936,00 |
| 17.01.2025 | 215,00 | 220,35 | 214,65 | 219,85 | 2,61% | 76.238,00 |
| 16.01.2025 | 217,05 | 218,70 | 213,95 | 214,25 | -1,20% | 87.255,00 |
| 15.01.2025 | 211,50 | 216,95 | 211,20 | 216,85 | 2,70% | 63.034,00 |
| 14.01.2025 | 214,00 | 216,00 | 209,95 | 211,15 | -1,35% | 64.740,00 |
| 13.01.2025 | 213,10 | 214,90 | 211,00 | 214,05 | 0,16% | 86.585,00 |
| 10.01.2025 | 215,45 | 216,00 | 211,30 | 213,70 | -0,84% | 61.301,00 |
| 09.01.2025 | 215,00 | 216,00 | 214,55 | 215,50 | 0,05% | 37.348,00 |
| 08.01.2025 | 215,05 | 216,75 | 213,75 | 215,40 | 0,35% | 53.308,00 |
| 07.01.2025 | 218,05 | 220,00 | 214,10 | 214,65 | -1,94% | 99.141,00 |
| 06.01.2025 | 218,00 | 220,40 | 216,85 | 218,90 | 0,67% | 101.527,00 |
| 03.01.2025 | 216,00 | 218,80 | 214,70 | 217,45 | 1,28% | 75.694,00 |
| 02.01.2025 | 213,50 | 218,45 | 212,60 | 214,70 | 1,27% | 128.206,00 |
| 30.12.2024 | 213,45 | 214,85 | 211,80 | 212,00 | -1,23% | 44.507,00 |
| 27.12.2024 | 217,10 | 217,60 | 212,05 | 214,65 | -0,76% | 80.124,00 |
| 23.12.2024 | 217,60 | 218,80 | 215,40 | 216,30 | 0,28% | 103.947,00 |
| 20.12.2024 | 214,00 | 216,60 | 208,10 | 215,70 | 0,12% | 192.410,00 |
| 19.12.2024 | 213,00 | 218,10 | 212,55 | 215,45 | 1,29% | 140.105,00 |
| 18.12.2024 | 220,00 | 222,25 | 212,45 | 212,70 | -3,47% | 166.054,00 |
| 17.12.2024 | 221,00 | 222,05 | 216,95 | 220,35 | -0,59% | 128.390,00 |
| 16.12.2024 | 216,35 | 221,65 | 216,05 | 221,65 | 2,26% | 132.493,00 |
| 13.12.2024 | 218,30 | 219,25 | 215,35 | 216,75 | -0,91% | 86.731,00 |
| 12.12.2024 | 219,00 | 220,50 | 216,50 | 218,75 | -0,30% | 109.143,00 |
| 11.12.2024 | 214,05 | 220,35 | 214,05 | 219,40 | 2,67% | 147.873,00 |
| 10.12.2024 | 214,65 | 217,95 | 212,95 | 213,70 | -0,30% | 122.003,00 |
| 09.12.2024 | 215,05 | 217,65 | 213,60 | 214,35 | -0,26% | 256.931,00 |
| 06.12.2024 | 208,70 | 215,00 | 208,35 | 214,90 | 3,09% | 168.524,00 |
| 05.12.2024 | 207,00 | 210,20 | 205,35 | 208,45 | 0,51% | 181.988,00 |
| 04.12.2024 | 203,05 | 209,05 | 202,45 | 207,40 | 2,12% | 191.145,00 |
| 03.12.2024 | 200,80 | 203,15 | 199,24 | 203,10 | 1,22% | 82.887,00 |
| 02.12.2024 | 196,68 | 203,45 | 196,32 | 200,65 | 2,07% | 188.823,00 |
| 29.11.2024 | 196,44 | 197,00 | 193,98 | 196,58 | -0,16% | 67.253,00 |
| 28.11.2024 | 196,50 | 197,10 | 195,32 | 196,90 | 1,11% | 44.928,00 |
| 27.11.2024 | 198,80 | 199,18 | 193,92 | 194,74 | -1,83% | 96.866,00 |
| 26.11.2024 | 192,00 | 198,44 | 190,52 | 198,38 | 3,25% | 126.795,00 |
| 25.11.2024 | 189,30 | 192,14 | 188,96 | 192,14 | 1,50% | 97.415,00 |
| 22.11.2024 | 189,20 | 192,06 | 188,94 | 189,30 | -0,01% | 82.499,00 |
| 21.11.2024 | 192,36 | 194,98 | 186,90 | 189,32 | -1,58% | 120.832,00 |
| 20.11.2024 | 193,88 | 194,24 | 189,46 | 192,36 | -0,40% | 82.376,00 |
| 19.11.2024 | 190,70 | 193,84 | 188,04 | 193,14 | 1,49% | 95.807,00 |
| 18.11.2024 | 193,20 | 194,28 | 189,72 | 190,30 | -1,12% | 103.520,00 |
| 15.11.2024 | 200,00 | 200,00 | 189,52 | 192,46 | -4,30% | 191.118,00 |
| 14.11.2024 | 202,65 | 205,25 | 200,10 | 201,10 | -0,84% | 134.194,00 |
| 13.11.2024 | 196,46 | 203,60 | 195,82 | 202,80 | 3,14% | 177.460,00 |
| 12.11.2024 | 193,72 | 197,38 | 193,72 | 196,62 | 1,36% | 89.195,00 |
| 11.11.2024 | 194,52 | 197,84 | 193,08 | 193,98 | -0,13% | 155.067,00 |
| 08.11.2024 | 194,40 | 195,76 | 193,26 | 194,24 | -0,08% | 139.128,00 |
| 07.11.2024 | 192,06 | 196,30 | 190,92 | 194,40 | 0,80% | 162.172,00 |
| 06.11.2024 | 188,60 | 193,04 | 184,74 | 192,86 | 5,68% | 383.631,00 |
| 05.11.2024 | 179,72 | 182,78 | 179,08 | 182,50 | 1,39% | 96.276,00 |
| 04.11.2024 | 180,96 | 181,38 | 178,56 | 180,00 | -1,42% | 143.021,00 |
| 01.11.2024 | 181,22 | 184,54 | 180,96 | 182,60 | 2,82% | 248.353,00 |
| 31.10.2024 | 175,98 | 182,50 | 170,40 | 177,60 | 0,16% | 169.820,00 |
| 30.10.2024 | 178,40 | 180,62 | 176,98 | 177,32 | -0,72% | 111.389,00 |
| 29.10.2024 | 174,98 | 178,86 | 174,04 | 178,60 | 2,50% | 87.793,00 |
| 28.10.2024 | 174,50 | 175,68 | 174,02 | 174,24 | 0,05% | 73.661,00 |
| 25.10.2024 | 172,00 | 175,86 | 171,82 | 174,16 | 1,10% | 61.357,00 |
| 24.10.2024 | 171,60 | 173,14 | 170,12 | 172,26 | 0,54% | 67.037,00 |
| 23.10.2024 | 175,58 | 176,00 | 170,54 | 171,34 | -2,48% | 87.641,00 |
| 22.10.2024 | 174,00 | 177,24 | 172,88 | 175,70 | 0,53% | 78.270,00 |
| 21.10.2024 | 173,50 | 175,12 | 171,74 | 174,78 | 0,47% | 62.202,00 |
| 18.10.2024 | 173,56 | 175,56 | 171,60 | 173,96 | 0,42% | 61.952,00 |
| 17.10.2024 | 172,50 | 174,50 | 171,82 | 173,24 | 0,59% | 77.880,00 |
| 16.10.2024 | 172,56 | 172,98 | 170,74 | 172,22 | -0,07% | 42.377,00 |
| 15.10.2024 | 172,62 | 172,80 | 169,42 | 172,34 | 0,17% | 60.640,00 |
| 14.10.2024 | 172,60 | 174,36 | 171,84 | 172,04 | -0,43% | 81.740,00 |
| 11.10.2024 | 171,08 | 173,50 | 170,02 | 172,78 | 1,18% | 75.733,00 |
| 10.10.2024 | 168,84 | 171,98 | 168,80 | 170,76 | 0,79% | 115.448,00 |
| 09.10.2024 | 166,38 | 169,84 | 166,02 | 169,42 | 1,79% | 64.679,00 |
| 08.10.2024 | 164,16 | 166,90 | 164,02 | 166,44 | 1,00% | 50.976,00 |
| 07.10.2024 | 169,76 | 169,98 | 164,34 | 164,80 | -3,00% | 97.459,00 |
| 04.10.2024 | 167,00 | 170,90 | 166,46 | 169,90 | 2,72% | 67.126,00 |
| 03.10.2024 | 167,14 | 167,18 | 163,82 | 165,40 | -1,15% | 34.792,00 |
| 02.10.2024 | 166,98 | 168,92 | 166,22 | 167,32 | 0,00% | 52.224,00 |
| 01.10.2024 | 166,80 | 168,14 | 165,66 | 167,32 | -0,01% | 80.141,00 |