169,790€
0,52%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 169,20 | 170,44 | 169,00 | 169,50 | 0,34% | 47.028,00 |
| 16.05.2024 | 171,22 | 172,32 | 168,86 | 168,92 | -1,16% | 66.605,00 |
| 15.05.2024 | 172,62 | 173,16 | 168,32 | 170,90 | -1,23% | 77.768,00 |
| 14.05.2024 | 173,20 | 173,48 | 169,50 | 173,02 | 0,09% | 63.485,00 |
| 13.05.2024 | 174,30 | 174,88 | 171,84 | 172,86 | -0,68% | 62.799,00 |
| 10.05.2024 | 176,20 | 176,64 | 173,44 | 174,04 | -1,51% | 69.594,00 |
| 09.05.2024 | 174,90 | 177,84 | 174,16 | 176,70 | 0,88% | 50.178,00 |
| 08.05.2024 | 175,76 | 175,78 | 173,40 | 175,16 | -0,25% | 69.667,00 |
| 07.05.2024 | 175,30 | 176,26 | 174,32 | 175,60 | 0,22% | 81.975,00 |
| 06.05.2024 | 172,60 | 175,22 | 171,38 | 175,22 | 1,28% | 104.913,00 |
| 03.05.2024 | 172,20 | 174,54 | 170,88 | 173,00 | 0,52% | 100.355,00 |
| 02.05.2024 | 169,00 | 172,50 | 167,94 | 172,10 | 4,08% | 158.860,00 |
| 30.04.2024 | 171,58 | 171,70 | 165,16 | 165,36 | -2,04% | 158.872,00 |
| 29.04.2024 | 169,20 | 171,56 | 167,38 | 168,80 | 0,48% | 167.183,00 |
| 26.04.2024 | 167,10 | 169,04 | 164,44 | 168,00 | 3,88% | 125.588,00 |
| 25.04.2024 | 160,44 | 161,98 | 156,50 | 161,72 | -2,11% | 257.469,00 |
| 24.04.2024 | 168,50 | 169,10 | 164,94 | 165,20 | -1,50% | 69.007,00 |
| 23.04.2024 | 166,38 | 168,08 | 164,70 | 167,72 | 0,90% | 107.419,00 |
| 22.04.2024 | 164,10 | 168,20 | 164,08 | 166,22 | 1,38% | 103.200,00 |
| 19.04.2024 | 165,80 | 167,98 | 162,80 | 163,96 | -2,64% | 224.948,00 |
| 18.04.2024 | 170,04 | 171,06 | 167,84 | 168,40 | -0,95% | 91.844,00 |
| 17.04.2024 | 173,00 | 173,62 | 168,86 | 170,02 | -1,47% | 116.042,00 |
| 16.04.2024 | 172,58 | 173,76 | 171,44 | 172,56 | -0,15% | 111.526,00 |
| 15.04.2024 | 174,52 | 177,32 | 172,30 | 172,82 | -1,18% | 150.570,00 |
| 12.04.2024 | 176,30 | 178,06 | 174,00 | 174,88 | -0,77% | 169.812,00 |
| 11.04.2024 | 172,94 | 176,74 | 171,30 | 176,24 | 1,87% | 181.390,00 |
| 10.04.2024 | 171,06 | 173,26 | 168,56 | 173,00 | 1,13% | 125.452,00 |
| 09.04.2024 | 170,74 | 172,08 | 169,82 | 171,06 | 0,23% | 87.868,00 |
| 08.04.2024 | 170,54 | 173,36 | 170,24 | 170,66 | -0,07% | 126.513,00 |
| 05.04.2024 | 166,50 | 171,86 | 166,36 | 170,78 | 2,71% | 122.403,00 |
| 04.04.2024 | 168,88 | 170,42 | 166,08 | 166,28 | -1,21% | 181.463,00 |
| 03.04.2024 | 167,84 | 168,88 | 166,70 | 168,32 | 0,31% | 71.281,00 |
| 02.04.2024 | 168,00 | 168,78 | 165,70 | 167,80 | 0,52% | 150.652,00 |
| 28.03.2024 | 165,52 | 167,98 | 165,20 | 166,94 | 0,32% | 122.290,00 |
| 27.03.2024 | 165,12 | 166,40 | 163,92 | 166,40 | 0,91% | 81.215,00 |
| 26.03.2024 | 166,04 | 166,84 | 164,44 | 164,90 | -0,69% | 115.274,00 |
| 25.03.2024 | 164,78 | 166,94 | 163,82 | 166,04 | 0,48% | 111.248,00 |
| 22.03.2024 | 164,22 | 165,88 | 163,30 | 165,24 | 0,73% | 92.325,00 |
| 21.03.2024 | 163,46 | 166,38 | 163,46 | 164,04 | 0,77% | 157.182,00 |
| 20.03.2024 | 162,20 | 163,62 | 160,96 | 162,78 | 0,68% | 59.568,00 |
| 19.03.2024 | 160,02 | 162,00 | 159,44 | 161,68 | 0,76% | 63.788,00 |
| 18.03.2024 | 160,46 | 162,32 | 160,30 | 160,46 | 0,04% | 84.490,00 |
| 15.03.2024 | 164,28 | 164,68 | 159,74 | 160,40 | -2,44% | 79.345,00 |
| 14.03.2024 | 161,62 | 164,80 | 161,52 | 164,42 | 1,88% | 90.764,00 |
| 13.03.2024 | 160,52 | 162,10 | 159,90 | 161,38 | 0,64% | 88.300,00 |
| 12.03.2024 | 158,28 | 161,98 | 157,80 | 160,36 | 1,82% | 80.552,00 |
| 11.03.2024 | 159,98 | 159,98 | 157,04 | 157,50 | -1,80% | 101.179,00 |
| 08.03.2024 | 161,10 | 163,30 | 159,44 | 160,38 | -0,73% | 80.635,00 |
| 07.03.2024 | 158,70 | 162,62 | 158,02 | 161,56 | 1,41% | 88.475,00 |
| 06.03.2024 | 160,12 | 162,18 | 159,06 | 159,32 | -0,67% | 109.242,00 |
| 05.03.2024 | 163,42 | 163,48 | 159,68 | 160,40 | -1,93% | 128.417,00 |
| 04.03.2024 | 164,00 | 165,84 | 163,52 | 163,56 | -0,57% | 217.607,00 |
| 01.03.2024 | 163,90 | 164,84 | 162,78 | 164,50 | 0,59% | 131.648,00 |
| 29.02.2024 | 158,70 | 163,80 | 158,18 | 163,54 | 2,43% | 147.996,00 |
| 28.02.2024 | 160,02 | 160,56 | 159,12 | 159,66 | -0,26% | 60.592,00 |
| 27.02.2024 | 160,22 | 161,14 | 159,28 | 160,08 | -0,60% | 96.910,00 |
| 26.02.2024 | 161,20 | 162,54 | 160,66 | 161,04 | -0,36% | 114.250,00 |
| 23.02.2024 | 161,18 | 162,38 | 159,44 | 161,62 | 0,24% | 147.096,00 |
| 22.02.2024 | 157,00 | 161,46 | 157,00 | 161,24 | 3,43% | 156.093,00 |
| 21.02.2024 | 155,82 | 157,40 | 154,58 | 155,90 | 1,09% | 102.079,00 |
| 20.02.2024 | 156,04 | 156,78 | 153,34 | 154,22 | -1,33% | 153.147,00 |
| 19.02.2024 | 156,14 | 157,34 | 155,96 | 156,30 | -0,60% | 85.751,00 |
| 16.02.2024 | 157,02 | 158,34 | 155,52 | 157,24 | -0,24% | 97.016,00 |
| 15.02.2024 | 159,70 | 160,38 | 155,78 | 157,62 | -1,19% | 127.812,00 |
| 14.02.2024 | 157,42 | 159,60 | 157,10 | 159,52 | 1,26% | 107.012,00 |
| 13.02.2024 | 159,04 | 160,12 | 155,40 | 157,54 | -1,53% | 169.586,00 |
| 12.02.2024 | 161,20 | 162,70 | 159,24 | 159,98 | -1,09% | 242.658,00 |
| 09.02.2024 | 157,22 | 162,26 | 157,22 | 161,74 | 2,60% | 219.621,00 |
| 08.02.2024 | 158,32 | 159,40 | 157,06 | 157,64 | -0,32% | 123.643,00 |
| 07.02.2024 | 157,10 | 158,66 | 156,50 | 158,14 | 0,66% | 111.400,00 |
| 06.02.2024 | 157,80 | 158,98 | 155,90 | 157,10 | -0,83% | 191.677,00 |
| 05.02.2024 | 157,90 | 159,26 | 156,16 | 158,42 | -0,49% | 235.309,00 |
| 02.02.2024 | 156,00 | 159,98 | 154,48 | 159,20 | 8,65% | 848.942,00 |
| 01.02.2024 | 144,50 | 147,04 | 143,86 | 146,52 | 1,99% | 122.194,00 |
| 31.01.2024 | 145,00 | 146,12 | 142,76 | 143,66 | -2,01% | 196.223,00 |
| 30.01.2024 | 149,40 | 149,56 | 146,28 | 146,60 | -1,54% | 181.858,00 |
| 29.01.2024 | 147,00 | 148,92 | 146,86 | 148,90 | 1,68% | 154.275,00 |
| 26.01.2024 | 145,22 | 147,90 | 144,36 | 146,44 | 0,78% | 146.870,00 |
| 25.01.2024 | 144,40 | 146,26 | 142,40 | 145,30 | 0,82% | 178.658,00 |
| 24.01.2024 | 144,12 | 145,38 | 143,56 | 144,12 | 0,22% | 142.236,00 |
| 23.01.2024 | 142,58 | 143,98 | 141,60 | 143,80 | 1,24% | 108.408,00 |
| 22.01.2024 | 142,66 | 144,20 | 141,34 | 142,04 | -0,32% | 146.258,00 |
| 19.01.2024 | 141,30 | 142,92 | 140,50 | 142,50 | 0,91% | 139.126,00 |
| 18.01.2024 | 139,16 | 141,48 | 139,12 | 141,22 | 1,23% | 122.048,00 |
| 17.01.2024 | 140,28 | 140,28 | 138,16 | 139,50 | -0,95% | 120.908,00 |
| 16.01.2024 | 140,82 | 142,44 | 139,98 | 140,84 | 0,26% | 104.309,00 |
| 15.01.2024 | 140,60 | 141,58 | 140,14 | 140,48 | -0,43% | 92.037,00 |
| 12.01.2024 | 140,74 | 142,20 | 140,52 | 141,08 | -0,21% | 81.740,00 |
| 11.01.2024 | 140,14 | 143,34 | 139,98 | 141,38 | 0,88% | 166.028,00 |
| 10.01.2024 | 138,40 | 140,78 | 138,22 | 140,14 | 1,18% | 145.390,00 |
| 09.01.2024 | 136,22 | 138,64 | 134,96 | 138,50 | 1,82% | 130.069,00 |
| 08.01.2024 | 132,78 | 136,36 | 132,10 | 136,02 | 2,29% | 94.600,00 |
| 05.01.2024 | 132,30 | 133,46 | 131,72 | 132,98 | 0,64% | 92.678,00 |
| 04.01.2024 | 136,02 | 136,38 | 131,64 | 132,14 | -2,81% | 147.015,00 |
| 03.01.2024 | 136,90 | 138,40 | 135,92 | 135,96 | -0,86% | 97.352,00 |
| 02.01.2024 | 137,62 | 139,02 | 135,52 | 137,14 | -1,11% | 150.005,00 |
| 29.12.2023 | 138,64 | 138,92 | 138,34 | 138,68 | 0,07% | 41.890,00 |
| 28.12.2023 | 138,02 | 139,26 | 137,82 | 138,58 | 0,41% | 90.612,00 |
| 27.12.2023 | 139,06 | 139,70 | 137,92 | 138,02 | -0,98% | 93.910,00 |
| 22.12.2023 | 139,12 | 139,86 | 138,64 | 139,38 | -0,37% | 110.623,00 |