225,225€
3,22%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 180,70 | 181,48 | 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 | 179,00 | 186,84 | 179,00 | 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 |
| 24.02.2026 | 174,50 | 178,52 | 172,82 | 177,06 | 1,79% | 102.455,00 |
| 23.02.2026 | 175,72 | 177,44 | 172,26 | 173,94 | -2,45% | 130.638,00 |
| 20.02.2026 | 174,98 | 179,08 | 173,72 | 178,30 | 2,39% | 208.601,00 |
| 19.02.2026 | 174,00 | 174,94 | 172,52 | 174,14 | 0,05% | 83.250,00 |
| 18.02.2026 | 170,60 | 175,00 | 170,26 | 174,06 | 2,59% | 145.579,00 |
| 17.02.2026 | 167,50 | 170,52 | 165,94 | 169,66 | 0,21% | 124.685,00 |
| 16.02.2026 | 167,90 | 169,68 | 167,90 | 169,30 | 1,10% | 147.840,00 |
| 13.02.2026 | 168,16 | 169,40 | 166,38 | 167,46 | -0,44% | 185.852,00 |
| 12.02.2026 | 172,96 | 173,14 | 166,24 | 168,20 | -2,27% | 218.208,00 |
| 11.02.2026 | 174,88 | 176,20 | 170,44 | 172,10 | -1,13% | 184.822,00 |
| 10.02.2026 | 175,80 | 178,70 | 173,26 | 174,06 | -0,71% | 188.374,00 |
| 09.02.2026 | 178,86 | 179,64 | 170,82 | 175,30 | -1,52% | 364.997,00 |
| 06.02.2026 | 169,80 | 178,84 | 169,02 | 178,00 | -5,81% | 801.800,00 |
| 05.02.2026 | 197,86 | 198,50 | 186,62 | 188,98 | -4,30% | 168.296,00 |
| 04.02.2026 | 202,25 | 203,25 | 196,48 | 197,48 | -2,19% | 85.769,00 |
| 03.02.2026 | 206,55 | 208,60 | 199,42 | 201,90 | -2,06% | 79.795,00 |
| 02.02.2026 | 198,60 | 207,90 | 197,30 | 206,15 | 2,28% | 118.367,00 |
| 30.01.2026 | 200,40 | 204,40 | 199,10 | 201,55 | -0,27% | 72.837,00 |
| 29.01.2026 | 202,85 | 203,55 | 198,44 | 202,10 | -0,76% | 101.072,00 |
| 28.01.2026 | 205,75 | 207,10 | 202,40 | 203,65 | 0,22% | 94.378,00 |
| 27.01.2026 | 202,00 | 204,35 | 199,42 | 203,20 | 1,22% | 56.987,00 |
| 26.01.2026 | 201,10 | 202,90 | 200,15 | 200,75 | -0,84% | 68.149,00 |
| 23.01.2026 | 200,90 | 204,45 | 198,90 | 202,45 | 1,55% | 78.831,00 |
| 22.01.2026 | 198,88 | 200,70 | 197,06 | 199,36 | 0,70% | 108.710,00 |
| 21.01.2026 | 197,22 | 198,76 | 193,94 | 197,98 | 0,52% | 108.968,00 |
| 20.01.2026 | 200,85 | 201,45 | 195,78 | 196,96 | -2,25% | 121.862,00 |
| 19.01.2026 | 203,00 | 203,05 | 200,05 | 201,50 | -2,26% | 196.551,00 |
| 16.01.2026 | 205,50 | 206,80 | 204,00 | 206,15 | 0,54% | 62.349,00 |
| 15.01.2026 | 204,35 | 207,35 | 203,55 | 205,05 | 0,89% | 97.602,00 |
| 14.01.2026 | 207,50 | 207,95 | 202,80 | 203,25 | -2,42% | 92.912,00 |
| 13.01.2026 | 210,95 | 212,30 | 206,30 | 208,30 | -1,44% | 75.226,00 |
| 12.01.2026 | 209,95 | 213,25 | 208,75 | 211,35 | -0,63% | 108.241,00 |
| 09.01.2026 | 211,25 | 212,90 | 208,35 | 212,70 | 0,61% | 96.124,00 |
| 08.01.2026 | 206,10 | 211,45 | 205,05 | 211,40 | 2,20% | 116.591,00 |
| 07.01.2026 | 205,80 | 209,85 | 204,90 | 206,85 | 0,29% | 99.640,00 |
| 06.01.2026 | 199,20 | 207,90 | 198,06 | 206,25 | 3,76% | 127.906,00 |
| 05.01.2026 | 193,84 | 199,70 | 193,64 | 198,78 | 2,80% | 130.977,00 |
| 02.01.2026 | 197,88 | 200,75 | 191,38 | 193,36 | -1,86% | 127.439,00 |
| 30.12.2025 | 197,00 | 197,28 | 196,62 | 197,02 | -0,03% | 39.988,00 |
| 29.12.2025 | 197,42 | 197,98 | 196,02 | 197,08 | 0,09% | 91.937,00 |
| 23.12.2025 | 194,20 | 197,18 | 193,26 | 196,90 | 1,31% | 122.360,00 |
| 22.12.2025 | 194,62 | 195,54 | 192,76 | 194,36 | 0,08% | 65.457,00 |
| 19.12.2025 | 194,00 | 195,52 | 192,30 | 194,20 | 0,38% | 45.489,00 |
| 18.12.2025 | 188,62 | 195,14 | 188,62 | 193,46 | 2,66% | 71.810,00 |
| 17.12.2025 | 191,94 | 193,68 | 188,42 | 188,44 | -0,64% | 63.474,00 |
| 16.12.2025 | 188,00 | 189,98 | 187,22 | 189,66 | 0,07% | 96.751,00 |
| 15.12.2025 | 193,22 | 193,98 | 189,06 | 189,52 | -1,68% | 82.338,00 |
| 12.12.2025 | 196,20 | 196,98 | 192,00 | 192,76 | -1,72% | 49.314,00 |
| 11.12.2025 | 195,78 | 197,54 | 194,68 | 196,14 | -1,04% | 48.404,00 |
| 10.12.2025 | 196,16 | 199,58 | 195,58 | 198,20 | 1,16% | 51.930,00 |
| 09.12.2025 | 194,76 | 196,58 | 193,46 | 195,92 | 0,60% | 41.170,00 |
| 08.12.2025 | 197,92 | 198,18 | 194,46 | 194,76 | -1,19% | 59.811,00 |
| 05.12.2025 | 197,76 | 198,36 | 196,40 | 197,10 | 0,21% | 56.285,00 |
| 04.12.2025 | 199,74 | 199,90 | 194,44 | 196,68 | -1,27% | 55.766,00 |
| 03.12.2025 | 201,90 | 202,35 | 197,76 | 199,20 | -1,21% | 55.702,00 |
| 02.12.2025 | 201,80 | 205,80 | 201,25 | 201,65 | 0,12% | 75.199,00 |
| 01.12.2025 | 199,68 | 202,65 | 198,34 | 201,40 | 0,12% | 57.634,00 |
| 28.11.2025 | 199,10 | 201,40 | 198,86 | 201,15 | 1,31% | 56.320,00 |
| 27.11.2025 | 198,00 | 199,08 | 197,78 | 198,54 | 0,39% | 45.104,00 |