170,650€
-5,73%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 169,88 | 171,54 | 169,62 | 170,65 | -5,73% | 58.839,00 |
| 02.04.2025 | 177,82 | 182,58 | 173,30 | 181,02 | 1,69% | 88.797,00 |
| 01.04.2025 | 175,00 | 179,68 | 173,42 | 178,02 | 1,15% | 116.678,00 |
| 31.03.2025 | 176,34 | 176,58 | 170,86 | 176,00 | -0,91% | 196.153,00 |
| 28.03.2025 | 186,96 | 186,96 | 177,24 | 177,62 | -4,61% | 87.690,00 |
| 27.03.2025 | 186,34 | 188,78 | 184,98 | 186,20 | -0,24% | 69.709,00 |
| 26.03.2025 | 190,98 | 191,74 | 185,98 | 186,64 | -2,25% | 112.299,00 |
| 25.03.2025 | 189,00 | 191,08 | 187,28 | 190,94 | 1,56% | 131.962,00 |
| 24.03.2025 | 183,40 | 188,50 | 182,82 | 188,00 | 3,36% | 119.050,00 |
| 21.03.2025 | 180,12 | 181,92 | 177,46 | 181,88 | 1,09% | 45.559,00 |
| 20.03.2025 | 180,70 | 184,12 | 177,78 | 179,92 | 0,35% | 95.180,00 |
| 19.03.2025 | 177,00 | 179,76 | 176,20 | 179,30 | 1,70% | 110.614,00 |
| 18.03.2025 | 179,48 | 179,50 | 173,50 | 176,30 | -1,84% | 196.114,00 |
| 17.03.2025 | 182,18 | 183,58 | 177,86 | 179,60 | -1,21% | 108.912,00 |
| 14.03.2025 | 180,00 | 182,40 | 179,52 | 181,80 | 1,55% | 83.073,00 |
| 13.03.2025 | 181,50 | 183,52 | 176,64 | 179,02 | -1,68% | 117.594,00 |
| 12.03.2025 | 180,20 | 185,92 | 178,98 | 182,08 | 1,18% | 160.037,00 |
| 11.03.2025 | 178,50 | 183,34 | 176,66 | 179,96 | 0,28% | 213.982,00 |
| 10.03.2025 | 182,00 | 182,88 | 176,04 | 179,46 | -2,36% | 245.732,00 |
| 07.03.2025 | 184,86 | 186,18 | 177,42 | 183,80 | -1,21% | 235.425,00 |
| 06.03.2025 | 192,50 | 193,54 | 183,70 | 186,06 | -3,58% | 222.135,00 |
| 05.03.2025 | 193,60 | 194,84 | 188,80 | 192,96 | 0,49% | 139.572,00 |
| 04.03.2025 | 195,50 | 195,98 | 188,02 | 192,02 | -1,80% | 246.275,00 |
| 03.03.2025 | 204,40 | 205,60 | 193,52 | 195,54 | -4,43% | 146.565,00 |
| 28.02.2025 | 199,90 | 204,85 | 198,90 | 204,60 | 2,10% | 101.234,00 |
| 27.02.2025 | 206,20 | 210,75 | 200,30 | 200,40 | -1,91% | 99.999,00 |
| 26.02.2025 | 204,15 | 208,00 | 203,05 | 204,30 | 0,84% | 123.790,00 |
| 25.02.2025 | 202,60 | 203,10 | 194,80 | 202,60 | -0,34% | 241.026,00 |
| 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 |