213,375€
0,32%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 213,00 | 214,30 | 212,55 | 213,33 | 0,29% | 30.156,00 |
| 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 |
| 30.09.2024 | 168,44 | 168,78 | 165,60 | 167,34 | -0,63% | 70.229,00 |
| 27.09.2024 | 171,04 | 171,84 | 168,02 | 168,40 | -1,52% | 64.728,00 |
| 26.09.2024 | 173,80 | 174,82 | 169,76 | 171,00 | -1,12% | 97.791,00 |
| 25.09.2024 | 172,60 | 173,58 | 171,84 | 172,94 | -0,36% | 54.019,00 |
| 24.09.2024 | 174,52 | 175,20 | 170,20 | 173,56 | -0,55% | 75.420,00 |
| 23.09.2024 | 171,78 | 174,86 | 171,02 | 174,52 | 1,64% | 74.906,00 |
| 20.09.2024 | 169,94 | 171,76 | 168,32 | 171,70 | 0,94% | 49.704,00 |
| 19.09.2024 | 169,30 | 171,60 | 169,18 | 170,10 | 1,30% | 102.575,00 |
| 18.09.2024 | 167,72 | 168,90 | 166,20 | 167,92 | -0,05% | 39.318,00 |
| 17.09.2024 | 165,80 | 170,30 | 165,76 | 168,00 | 1,10% | 61.007,00 |
| 16.09.2024 | 168,30 | 168,38 | 164,88 | 166,18 | -1,26% | 71.951,00 |
| 13.09.2024 | 169,18 | 169,96 | 167,64 | 168,30 | -0,36% | 49.998,00 |
| 12.09.2024 | 167,42 | 169,46 | 166,38 | 168,90 | 0,66% | 97.838,00 |
| 11.09.2024 | 162,00 | 167,80 | 159,74 | 167,80 | 3,00% | 90.367,00 |
| 10.09.2024 | 158,86 | 163,66 | 158,00 | 162,92 | 2,52% | 81.913,00 |
| 09.09.2024 | 155,52 | 159,10 | 155,22 | 158,92 | 2,73% | 66.927,00 |
| 06.09.2024 | 159,24 | 160,76 | 154,54 | 154,70 | -3,29% | 75.670,00 |
| 05.09.2024 | 156,64 | 162,30 | 155,56 | 159,96 | 2,12% | 75.951,00 |
| 04.09.2024 | 158,00 | 158,74 | 155,92 | 156,64 | -1,79% | 91.203,00 |
| 03.09.2024 | 161,18 | 161,64 | 158,72 | 159,50 | -0,87% | 50.007,00 |
| 02.09.2024 | 160,30 | 161,64 | 159,20 | 160,90 | -0,37% | 64.722,00 |
| 30.08.2024 | 156,50 | 161,92 | 155,92 | 161,50 | 3,89% | 52.808,00 |
| 29.08.2024 | 153,50 | 157,30 | 152,60 | 155,46 | 1,17% | 83.160,00 |
| 28.08.2024 | 155,00 | 156,06 | 152,16 | 153,66 | -0,72% | 72.350,00 |
| 27.08.2024 | 157,10 | 157,68 | 154,36 | 154,78 | -1,54% | 60.190,00 |
| 26.08.2024 | 158,00 | 159,00 | 156,02 | 157,20 | -0,68% | 72.087,00 |
| 23.08.2024 | 159,38 | 160,30 | 156,88 | 158,28 | 0,03% | 70.924,00 |
| 22.08.2024 | 161,64 | 163,00 | 158,12 | 158,24 | -1,99% | 69.816,00 |
| 21.08.2024 | 161,02 | 164,04 | 160,58 | 161,46 | 0,45% | 67.407,00 |
| 20.08.2024 | 161,00 | 161,78 | 159,64 | 160,74 | 0,11% | 48.052,00 |
| 19.08.2024 | 160,46 | 161,88 | 159,38 | 160,56 | 0,05% | 81.608,00 |
| 16.08.2024 | 162,50 | 163,86 | 159,82 | 160,48 | -0,83% | 122.391,00 |
| 15.08.2024 | 154,76 | 162,12 | 154,16 | 161,82 | 4,64% | 121.327,00 |
| 14.08.2024 | 154,98 | 156,28 | 153,22 | 154,64 | -0,14% | 83.870,00 |
| 13.08.2024 | 153,00 | 155,78 | 152,50 | 154,86 | 1,65% | 80.768,00 |
| 12.08.2024 | 152,92 | 154,44 | 152,00 | 152,34 | -0,39% | 112.935,00 |
| 09.08.2024 | 152,46 | 154,20 | 151,22 | 152,94 | 0,68% | 111.139,00 |
| 08.08.2024 | 149,50 | 152,70 | 148,14 | 151,90 | 1,95% | 125.890,00 |
| 07.08.2024 | 150,78 | 153,30 | 147,90 | 149,00 | 0,51% | 196.544,00 |
| 06.08.2024 | 149,98 | 151,14 | 145,14 | 148,24 | 1,22% | 277.034,00 |
| 05.08.2024 | 141,88 | 150,54 | 138,02 | 146,46 | -4,81% | 686.337,00 |
| 02.08.2024 | 157,82 | 157,84 | 147,24 | 153,86 | -9,62% | 628.339,00 |