194,330€
-0,78%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 196,16 | 197,61 | 193,01 | 194,24 | -0,82% | 60.316,00 |
| 11.09.2025 | 197,48 | 198,88 | 195,39 | 195,85 | -0,29% | 48.528,00 |
| 10.09.2025 | 203,55 | 203,55 | 195,83 | 196,41 | -3,50% | 98.594,00 |
| 09.09.2025 | 200,30 | 204,02 | 200,25 | 203,52 | 1,29% | 38.481,00 |
| 08.09.2025 | 198,62 | 202,27 | 198,54 | 200,93 | 1,48% | 57.616,00 |
| 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 |
| 19.06.2025 | 185,30 | 185,48 | 183,10 | 183,12 | -1,22% | 45.014,00 |
| 18.06.2025 | 186,52 | 189,50 | 185,38 | 185,38 | -0,89% | 35.524,00 |
| 17.06.2025 | 185,88 | 188,42 | 184,74 | 187,04 | 0,04% | 46.938,00 |
| 16.06.2025 | 183,72 | 187,66 | 182,42 | 186,96 | 1,89% | 46.933,00 |
| 13.06.2025 | 180,86 | 185,20 | 180,20 | 183,50 | -0,35% | 64.634,00 |
| 12.06.2025 | 185,00 | 185,38 | 182,02 | 184,14 | -0,77% | 53.392,00 |
| 11.06.2025 | 190,42 | 190,94 | 185,40 | 185,56 | -2,52% | 60.940,00 |
| 10.06.2025 | 190,50 | 191,00 | 187,62 | 190,36 | -0,06% | 72.207,00 |
| 09.06.2025 | 187,30 | 190,54 | 186,32 | 190,48 | 1,63% | 55.377,00 |
| 06.06.2025 | 182,60 | 187,68 | 182,50 | 187,42 | 3,09% | 99.877,00 |
| 05.06.2025 | 181,84 | 185,80 | 181,32 | 181,80 | 0,06% | 96.973,00 |
| 04.06.2025 | 181,12 | 182,22 | 179,54 | 181,70 | 0,33% | 61.736,00 |
| 03.06.2025 | 180,98 | 183,50 | 179,64 | 181,10 | 0,31% | 39.509,00 |
| 02.06.2025 | 179,00 | 180,92 | 177,20 | 180,54 | -0,04% | 53.850,00 |
| 30.05.2025 | 181,02 | 182,48 | 177,86 | 180,62 | 0,01% | 48.282,00 |
| 29.05.2025 | 187,50 | 188,28 | 179,76 | 180,60 | -0,41% | 118.156,00 |
| 28.05.2025 | 182,00 | 183,56 | 180,86 | 181,34 | -0,20% | 51.555,00 |
| 27.05.2025 | 178,88 | 182,42 | 177,92 | 181,70 | 1,96% | 50.926,00 |
| 26.05.2025 | 178,98 | 179,94 | 176,80 | 178,20 | 0,79% | 54.560,00 |
| 23.05.2025 | 179,00 | 179,58 | 173,02 | 176,80 | -1,82% | 93.078,00 |
| 22.05.2025 | 177,56 | 182,50 | 177,32 | 180,08 | 1,24% | 60.131,00 |
| 21.05.2025 | 179,88 | 179,88 | 176,54 | 177,88 | -1,71% | 104.666,00 |
| 20.05.2025 | 182,94 | 183,18 | 179,78 | 180,98 | -1,22% | 68.507,00 |
| 19.05.2025 | 180,50 | 183,92 | 178,16 | 183,22 | -0,62% | 125.815,00 |
| 16.05.2025 | 183,30 | 184,74 | 182,60 | 184,36 | 0,68% | 70.542,00 |
| 15.05.2025 | 187,26 | 187,40 | 181,42 | 183,12 | -2,69% | 125.333,00 |
| 14.05.2025 | 189,10 | 189,18 | 186,88 | 188,18 | -0,43% | 82.525,00 |
| 13.05.2025 | 187,10 | 192,98 | 186,14 | 189,00 | 0,48% | 129.441,00 |
| 12.05.2025 | 178,20 | 189,38 | 178,12 | 188,10 | 9,67% | 261.587,00 |
| 09.05.2025 | 171,40 | 172,84 | 169,50 | 171,52 | 0,26% | 80.138,00 |
| 08.05.2025 | 169,48 | 173,16 | 167,20 | 171,08 | 2,32% | 107.883,00 |
| 07.05.2025 | 164,72 | 168,10 | 163,00 | 167,20 | 2,53% | 68.503,00 |
| 06.05.2025 | 164,34 | 165,68 | 162,26 | 163,08 | -0,94% | 58.880,00 |
| 05.05.2025 | 165,70 | 166,84 | 163,48 | 164,62 | -2,07% | 111.729,00 |
| 02.05.2025 | 163,98 | 170,68 | 163,12 | 168,10 | 3,12% | 180.506,00 |
| 30.04.2025 | 164,24 | 164,84 | 157,44 | 163,02 | -0,94% | 103.630,00 |
| 29.04.2025 | 165,12 | 165,96 | 160,48 | 164,56 | 0,04% | 84.321,00 |
| 28.04.2025 | 165,66 | 167,84 | 162,04 | 164,50 | -1,13% | 135.457,00 |
| 25.04.2025 | 166,72 | 168,70 | 163,28 | 166,38 | 1,51% | 155.620,00 |