214,950€
-1,71%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 215,05 | 216,00 | 212,95 | 215,50 | -1,46% | 32.406,00 |
| 16.07.2026 | 223,00 | 225,25 | 216,85 | 218,70 | -1,64% | 59.817,00 |
| 15.07.2026 | 217,10 | 224,30 | 216,55 | 222,35 | 2,42% | 60.215,00 |
| 14.07.2026 | 217,00 | 217,50 | 212,95 | 217,10 | -0,05% | 43.017,00 |
| 13.07.2026 | 213,20 | 219,20 | 213,00 | 217,20 | 1,09% | 42.716,00 |
| 10.07.2026 | 215,45 | 219,65 | 214,10 | 214,85 | -0,69% | 41.427,00 |
| 09.07.2026 | 213,80 | 216,40 | 208,40 | 216,35 | 1,31% | 40.636,00 |
| 08.07.2026 | 215,00 | 215,50 | 211,10 | 213,55 | -0,90% | 69.958,00 |
| 07.07.2026 | 213,40 | 217,80 | 212,35 | 215,50 | 0,96% | 60.359,00 |
| 06.07.2026 | 213,20 | 215,80 | 211,10 | 213,45 | 0,45% | 43.898,00 |
| 03.07.2026 | 212,10 | 213,25 | 211,35 | 212,50 | 0,26% | 30.498,00 |
| 02.07.2026 | 213,05 | 215,40 | 210,45 | 211,95 | -0,16% | 58.029,00 |
| 01.07.2026 | 209,70 | 215,10 | 205,95 | 212,30 | 1,72% | 54.158,00 |
| 30.06.2026 | 212,00 | 212,40 | 207,75 | 208,70 | -0,76% | 32.196,00 |
| 29.06.2026 | 206,15 | 216,10 | 205,05 | 210,30 | 3,14% | 69.749,00 |
| 26.06.2026 | 199,00 | 204,30 | 197,94 | 203,90 | 2,08% | 58.234,00 |
| 25.06.2026 | 205,75 | 206,30 | 198,50 | 199,74 | -3,18% | 84.269,00 |
| 24.06.2026 | 205,75 | 213,50 | 205,05 | 206,30 | 0,05% | 55.836,00 |
| 23.06.2026 | 202,90 | 208,15 | 201,10 | 206,20 | 1,13% | 70.340,00 |
| 22.06.2026 | 212,20 | 212,45 | 203,20 | 203,90 | -4,09% | 73.915,00 |
| 19.06.2026 | 212,95 | 212,95 | 211,05 | 212,60 | -0,37% | 29.272,00 |
| 18.06.2026 | 208,20 | 214,25 | 205,60 | 213,40 | 3,24% | 65.667,00 |
| 17.06.2026 | 213,50 | 213,50 | 205,95 | 206,70 | -2,50% | 51.662,00 |
| 16.06.2026 | 213,70 | 215,05 | 211,50 | 212,00 | -0,16% | 44.307,00 |
| 15.06.2026 | 209,20 | 213,20 | 208,05 | 212,35 | 3,01% | 79.376,00 |
| 12.06.2026 | 209,10 | 211,95 | 201,85 | 206,15 | -1,08% | 66.782,00 |
| 11.06.2026 | 206,70 | 209,05 | 204,15 | 208,40 | 0,94% | 44.882,00 |
| 10.06.2026 | 210,30 | 211,45 | 205,85 | 206,45 | -2,48% | 59.697,00 |
| 09.06.2026 | 213,50 | 216,40 | 208,45 | 211,70 | -0,54% | 52.214,00 |
| 08.06.2026 | 213,50 | 216,70 | 210,90 | 212,85 | -0,40% | 55.971,00 |
| 05.06.2026 | 217,50 | 221,15 | 213,30 | 213,70 | -2,31% | 42.219,00 |
| 04.06.2026 | 215,70 | 220,15 | 215,70 | 218,75 | 1,51% | 42.488,00 |
| 03.06.2026 | 220,10 | 221,45 | 213,60 | 215,50 | -2,31% | 82.064,00 |
| 02.06.2026 | 223,10 | 224,25 | 218,45 | 220,60 | -1,82% | 75.163,00 |
| 01.06.2026 | 232,40 | 233,00 | 224,20 | 224,70 | -3,15% | 87.204,00 |
| 29.05.2026 | 232,60 | 235,75 | 231,25 | 232,00 | -1,40% | 47.804,00 |
| 28.05.2026 | 233,60 | 235,55 | 230,05 | 235,30 | 0,64% | 60.415,00 |
| 27.05.2026 | 228,40 | 234,00 | 226,75 | 233,80 | 2,45% | 64.290,00 |
| 26.05.2026 | 231,50 | 231,50 | 225,50 | 228,20 | -1,45% | 63.107,00 |
| 25.05.2026 | 232,05 | 232,65 | 231,15 | 231,55 | 0,81% | 34.339,00 |
| 22.05.2026 | 231,50 | 232,45 | 229,65 | 229,70 | -0,63% | 41.302,00 |
| 21.05.2026 | 228,00 | 231,80 | 225,75 | 231,15 | 1,45% | 57.482,00 |
| 20.05.2026 | 222,90 | 228,35 | 222,90 | 227,85 | 1,99% | 55.949,00 |
| 19.05.2026 | 226,45 | 227,80 | 219,95 | 223,40 | -1,69% | 79.363,00 |
| 18.05.2026 | 225,45 | 230,65 | 224,15 | 227,25 | 0,24% | 61.944,00 |
| 15.05.2026 | 228,50 | 228,50 | 224,45 | 226,70 | -1,54% | 51.999,00 |
| 14.05.2026 | 230,70 | 231,50 | 228,50 | 230,25 | -0,20% | 32.216,00 |
| 13.05.2026 | 227,00 | 231,10 | 224,95 | 230,70 | 2,51% | 49.058,00 |
| 12.05.2026 | 228,00 | 228,40 | 223,85 | 225,05 | -1,42% | 72.794,00 |
| 11.05.2026 | 230,90 | 232,15 | 228,00 | 228,30 | -1,40% | 76.133,00 |
| 08.05.2026 | 231,95 | 232,45 | 229,20 | 231,55 | 0,30% | 54.054,00 |
| 07.05.2026 | 234,10 | 234,95 | 230,60 | 230,85 | -1,37% | 73.711,00 |
| 06.05.2026 | 232,65 | 236,45 | 231,35 | 234,05 | 0,02% | 90.716,00 |
| 05.05.2026 | 232,65 | 238,05 | 232,65 | 234,00 | 0,62% | 118.011,00 |
| 04.05.2026 | 228,70 | 235,85 | 228,05 | 232,55 | 2,92% | 137.773,00 |
| 30.04.2026 | 229,45 | 235,40 | 218,45 | 225,95 | 0,40% | 292.236,00 |
| 29.04.2026 | 223,00 | 227,40 | 220,65 | 225,05 | 1,44% | 111.296,00 |
| 28.04.2026 | 222,30 | 224,00 | 219,35 | 221,85 | -0,40% | 87.103,00 |
| 27.04.2026 | 225,10 | 227,30 | 221,80 | 222,75 | -1,07% | 135.680,00 |
| 24.04.2026 | 218,30 | 225,65 | 217,85 | 225,15 | 3,19% | 140.019,00 |
| 23.04.2026 | 216,00 | 221,05 | 215,90 | 218,20 | 0,09% | 120.539,00 |
| 22.04.2026 | 214,10 | 218,65 | 213,60 | 218,00 | 2,28% | 65.762,00 |
| 21.04.2026 | 217,50 | 217,65 | 212,50 | 213,15 | 1,19% | 118.756,00 |
| 20.04.2026 | 211,05 | 212,00 | 208,50 | 210,65 | -0,99% | 90.769,00 |
| 17.04.2026 | 211,95 | 216,55 | 211,15 | 212,75 | 0,38% | 121.087,00 |
| 16.04.2026 | 210,60 | 211,95 | 207,45 | 211,95 | 0,64% | 90.780,00 |
| 15.04.2026 | 211,15 | 212,10 | 209,55 | 210,60 | -0,26% | 96.263,00 |
| 14.04.2026 | 204,90 | 213,75 | 203,85 | 211,15 | 3,53% | 164.001,00 |
| 13.04.2026 | 201,85 | 204,20 | 200,65 | 203,95 | 0,32% | 107.177,00 |
| 10.04.2026 | 200,05 | 204,90 | 199,02 | 203,30 | 1,83% | 141.490,00 |
| 09.04.2026 | 188,50 | 199,64 | 187,90 | 199,64 | 5,28% | 110.522,00 |
| 08.04.2026 | 189,40 | 191,02 | 187,92 | 189,62 | 2,90% | 125.672,00 |
| 07.04.2026 | 183,74 | 185,24 | 180,84 | 184,28 | 1,36% | 76.487,00 |
| 02.04.2026 | 179,00 | 183,62 | 177,70 | 181,80 | 0,04% | 41.630,00 |
| 01.04.2026 | 180,84 | 183,86 | 179,42 | 181,72 | 0,90% | 77.166,00 |
| 31.03.2026 | 176,78 | 181,98 | 176,22 | 180,10 | 2,76% | 47.635,00 |
| 30.03.2026 | 173,18 | 177,86 | 173,14 | 175,26 | 1,29% | 71.268,00 |
| 27.03.2026 | 180,76 | 181,04 | 172,66 | 173,02 | -4,02% | 57.662,00 |
| 26.03.2026 | 182,30 | 184,36 | 179,72 | 180,26 | -1,49% | 48.177,00 |
| 25.03.2026 | 180,00 | 183,92 | 179,62 | 182,98 | 1,79% | 44.300,00 |
| 24.03.2026 | 180,52 | 181,78 | 178,38 | 179,76 | -0,84% | 28.098,00 |
| 23.03.2026 | 176,20 | 183,32 | 174,20 | 181,28 | 1,77% | 103.266,00 |
| 20.03.2026 | 180,16 | 180,72 | 176,92 | 178,12 | -1,24% | 47.491,00 |
| 19.03.2026 | 182,42 | 183,56 | 178,94 | 180,36 | -1,43% | 83.760,00 |
| 18.03.2026 | 187,50 | 187,98 | 182,04 | 182,98 | -1,77% | 79.393,00 |
| 17.03.2026 | 183,70 | 186,90 | 182,74 | 186,28 | 1,29% | 50.575,00 |
| 16.03.2026 | 182,20 | 184,50 | 180,68 | 183,90 | 1,14% | 55.813,00 |
| 13.03.2026 | 182,14 | 183,92 | 180,38 | 181,82 | -0,25% | 39.933,00 |
| 12.03.2026 | 182,98 | 183,96 | 180,80 | 182,28 | -0,86% | 53.951,00 |
| 11.03.2026 | 184,96 | 187,14 | 182,84 | 183,86 | -0,61% | 55.869,00 |
| 10.03.2026 | 183,80 | 185,00 | 182,78 | 184,98 | 0,73% | 41.638,00 |
| 09.03.2026 | 180,50 | 184,24 | 178,94 | 183,64 | 0,02% | 104.171,00 |
| 06.03.2026 | 189,26 | 189,38 | 183,20 | 183,60 | -2,69% | 75.199,00 |
| 05.03.2026 | 185,88 | 190,16 | 185,06 | 188,68 | 1,19% | 77.214,00 |
| 04.03.2026 | 177,24 | 186,84 | 177,24 | 186,46 | 3,87% | 104.983,00 |
| 03.03.2026 | 176,78 | 179,98 | 174,08 | 179,52 | 0,57% | 122.470,00 |
| 02.03.2026 | 174,82 | 179,22 | 173,42 | 178,50 | 0,43% | 156.029,00 |
| 27.02.2026 | 175,98 | 177,88 | 173,70 | 177,74 | 0,89% | 67.727,00 |
| 26.02.2026 | 177,80 | 179,12 | 174,40 | 176,18 | -1,26% | 88.530,00 |
| 25.02.2026 | 177,26 | 179,44 | 176,52 | 178,42 | 0,77% | 70.051,00 |