282,700€
2,11%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 277,65 | 283,35 | 275,05 | 282,65 | 2,09% | 1.351,00 |
| 21.11.2024 | 272,75 | 277,00 | 269,45 | 276,85 | 1,48% | 1.544,00 |
| 20.11.2024 | 265,65 | 272,80 | 264,90 | 272,80 | 3,33% | 3.113,00 |
| 19.11.2024 | 264,15 | 266,25 | 260,05 | 264,00 | 0,21% | 2.099,00 |
| 18.11.2024 | 269,45 | 269,45 | 252,50 | 263,45 | -2,04% | 3.879,00 |
| 15.11.2024 | 278,50 | 281,45 | 265,00 | 268,95 | -4,49% | 3.577,00 |
| 14.11.2024 | 284,70 | 287,05 | 276,95 | 281,60 | -1,54% | 1.299,00 |
| 13.11.2024 | 282,90 | 292,55 | 278,75 | 286,00 | 1,82% | 1.869,00 |
| 12.11.2024 | 301,55 | 305,00 | 276,95 | 280,90 | -7,11% | 3.258,00 |
| 11.11.2024 | 304,85 | 307,90 | 301,95 | 302,40 | -0,20% | 1.491,00 |
| 08.11.2024 | 298,10 | 305,45 | 297,25 | 303,00 | 1,68% | 1.596,00 |
| 07.11.2024 | 300,15 | 300,15 | 295,65 | 298,00 | -0,22% | 1.123,00 |
| 06.11.2024 | 292,00 | 304,95 | 292,00 | 298,65 | 2,17% | 3.791,00 |
| 05.11.2024 | 291,40 | 292,80 | 288,00 | 292,30 | 0,21% | 983,00 |
| 04.11.2024 | 294,55 | 295,10 | 288,75 | 291,70 | -1,17% | 1.675,00 |
| 01.11.2024 | 296,05 | 297,00 | 291,25 | 295,15 | 0,02% | 822,00 |
| 31.10.2024 | 291,60 | 297,15 | 290,00 | 295,10 | 1,64% | 1.200,00 |
| 30.10.2024 | 291,45 | 292,80 | 286,10 | 290,35 | -0,39% | 1.619,00 |
| 29.10.2024 | 292,40 | 295,50 | 291,10 | 291,50 | -0,34% | 1.588,00 |
| 28.10.2024 | 294,20 | 296,00 | 292,50 | 292,50 | -0,10% | 1.576,00 |
| 25.10.2024 | 290,95 | 295,20 | 290,95 | 292,80 | 0,65% | 748,00 |
| 24.10.2024 | 293,15 | 294,00 | 290,50 | 290,90 | -0,19% | 583,00 |
| 23.10.2024 | 294,85 | 296,95 | 291,40 | 291,45 | -1,54% | 435,00 |
| 22.10.2024 | 291,45 | 296,00 | 290,05 | 296,00 | 1,35% | 1.190,00 |
| 21.10.2024 | 295,10 | 296,70 | 291,90 | 292,05 | -1,20% | 576,00 |
| 18.10.2024 | 295,75 | 296,45 | 294,10 | 295,60 | -0,64% | 872,00 |
| 17.10.2024 | 297,45 | 300,35 | 292,95 | 297,50 | 0,29% | 1.185,00 |
| 16.10.2024 | 297,85 | 299,50 | 295,75 | 296,65 | -0,35% | 611,00 |
| 15.10.2024 | 298,90 | 300,40 | 297,45 | 297,70 | -0,43% | 951,00 |
| 14.10.2024 | 301,50 | 302,10 | 296,05 | 299,00 | -0,33% | 1.015,00 |
| 11.10.2024 | 294,20 | 300,00 | 289,95 | 300,00 | 2,13% | 1.226,00 |
| 10.10.2024 | 294,95 | 294,95 | 292,65 | 293,75 | -0,29% | 1.031,00 |
| 09.10.2024 | 288,20 | 294,60 | 288,00 | 294,60 | 1,76% | 875,00 |
| 08.10.2024 | 288,40 | 290,75 | 287,80 | 289,50 | 0,38% | 631,00 |
| 07.10.2024 | 290,30 | 291,65 | 288,20 | 288,40 | -0,84% | 1.047,00 |
| 04.10.2024 | 287,60 | 291,50 | 285,45 | 290,85 | 1,22% | 2.207,00 |
| 03.10.2024 | 288,65 | 289,45 | 287,00 | 287,35 | 0,03% | 363,00 |
| 02.10.2024 | 287,70 | 289,30 | 286,30 | 287,25 | -0,42% | 920,00 |
| 01.10.2024 | 288,35 | 291,15 | 286,85 | 288,45 | -0,21% | 820,00 |
| 30.09.2024 | 288,10 | 290,65 | 286,15 | 289,05 | -1,16% | 816,00 |
| 27.09.2024 | 286,75 | 293,75 | 285,10 | 292,45 | 2,45% | 1.539,00 |
| 26.09.2024 | 281,45 | 285,45 | 280,20 | 285,45 | 1,35% | 3.178,00 |
| 25.09.2024 | 291,45 | 298,45 | 281,00 | 281,65 | -5,20% | 4.242,00 |
| 24.09.2024 | 302,05 | 303,25 | 296,30 | 297,10 | -1,44% | 1.337,00 |
| 23.09.2024 | 303,60 | 304,80 | 300,95 | 301,45 | -0,61% | 1.607,00 |
| 20.09.2024 | 301,20 | 303,55 | 300,00 | 303,30 | 0,76% | 585,00 |
| 19.09.2024 | 301,05 | 304,00 | 301,00 | 301,00 | 0,17% | 848,00 |
| 18.09.2024 | 299,35 | 301,75 | 298,00 | 300,50 | 0,50% | 1.138,00 |
| 17.09.2024 | 300,50 | 303,50 | 298,70 | 299,00 | -0,80% | 1.090,00 |
| 16.09.2024 | 300,20 | 303,30 | 298,25 | 301,40 | 0,90% | 1.167,00 |
| 13.09.2024 | 297,45 | 302,15 | 296,05 | 298,70 | 0,91% | 1.143,00 |
| 12.09.2024 | 301,05 | 301,40 | 296,00 | 296,00 | -1,00% | 961,00 |
| 11.09.2024 | 295,70 | 299,00 | 291,60 | 299,00 | 0,17% | 1.412,00 |
| 10.09.2024 | 293,80 | 298,50 | 292,80 | 298,50 | 1,57% | 1.900,00 |
| 09.09.2024 | 291,15 | 296,75 | 290,00 | 293,90 | 1,77% | 1.004,00 |
| 06.09.2024 | 291,65 | 294,55 | 288,05 | 288,80 | -1,38% | 1.974,00 |
| 05.09.2024 | 297,55 | 298,60 | 291,10 | 292,85 | -1,06% | 1.392,00 |
| 04.09.2024 | 298,30 | 300,40 | 296,00 | 296,00 | -0,99% | 1.581,00 |
| 03.09.2024 | 304,60 | 304,60 | 298,65 | 298,95 | -1,58% | 551,00 |
| 02.09.2024 | 301,15 | 303,75 | 299,95 | 303,75 | 0,83% | 1.008,00 |
| 30.08.2024 | 298,85 | 302,80 | 297,15 | 301,25 | 0,75% | 1.469,00 |
| 29.08.2024 | 297,70 | 300,65 | 296,35 | 299,00 | 0,83% | 1.299,00 |
| 28.08.2024 | 293,60 | 297,55 | 292,55 | 296,55 | 1,26% | 605,00 |
| 27.08.2024 | 293,30 | 294,80 | 290,30 | 292,85 | 0,50% | 1.689,00 |
| 26.08.2024 | 293,75 | 296,65 | 291,40 | 291,40 | -0,95% | 1.627,00 |
| 23.08.2024 | 291,85 | 296,05 | 291,55 | 294,20 | 0,70% | 613,00 |
| 22.08.2024 | 295,75 | 296,80 | 292,15 | 292,15 | -1,35% | 1.716,00 |
| 21.08.2024 | 295,15 | 299,15 | 295,15 | 296,15 | 0,34% | 1.126,00 |
| 20.08.2024 | 295,50 | 297,85 | 293,60 | 295,15 | 0,05% | 923,00 |
| 19.08.2024 | 292,10 | 295,15 | 290,25 | 295,00 | 1,08% | 1.166,00 |
| 16.08.2024 | 292,55 | 296,00 | 291,85 | 291,85 | -1,67% | 1.388,00 |
| 15.08.2024 | 293,30 | 298,00 | 290,00 | 296,80 | 0,87% | 2.301,00 |
| 14.08.2024 | 295,10 | 296,55 | 290,05 | 294,25 | -0,17% | 1.164,00 |
| 13.08.2024 | 292,05 | 294,95 | 291,15 | 294,75 | 0,92% | 1.084,00 |
| 12.08.2024 | 296,60 | 298,50 | 290,80 | 292,05 | -1,03% | 984,00 |
| 09.08.2024 | 297,90 | 301,15 | 292,45 | 295,10 | -0,76% | 1.818,00 |
| 08.08.2024 | 285,75 | 297,35 | 283,10 | 297,35 | 3,73% | 1.928,00 |
| 07.08.2024 | 297,80 | 299,05 | 280,55 | 286,65 | -4,96% | 6.177,00 |
| 06.08.2024 | 300,05 | 304,95 | 297,05 | 301,60 | 1,98% | 2.619,00 |
| 05.08.2024 | 301,00 | 319,95 | 293,25 | 295,75 | -3,33% | 7.714,00 |
| 02.08.2024 | 307,10 | 314,35 | 299,00 | 305,95 | -1,32% | 2.176,00 |
| 01.08.2024 | 309,80 | 315,65 | 305,55 | 310,05 | 0,57% | 1.991,00 |
| 31.07.2024 | 309,10 | 314,30 | 305,80 | 308,30 | 0,26% | 1.037,00 |
| 30.07.2024 | 306,10 | 312,25 | 306,10 | 307,50 | 0,13% | 1.444,00 |
| 29.07.2024 | 313,00 | 313,00 | 307,10 | 307,10 | -0,50% | 2.380,00 |
| 26.07.2024 | 309,05 | 314,75 | 307,60 | 308,65 | 0,57% | 1.639,00 |
| 25.07.2024 | 310,35 | 319,45 | 306,90 | 306,90 | -1,03% | 1.848,00 |
| 24.07.2024 | 306,20 | 310,95 | 304,30 | 310,10 | 0,60% | 608,00 |
| 23.07.2024 | 307,20 | 313,00 | 305,00 | 308,25 | -0,13% | 2.816,00 |
| 22.07.2024 | 305,55 | 309,80 | 304,10 | 308,65 | 1,50% | 1.336,00 |
| 19.07.2024 | 303,80 | 307,10 | 302,00 | 304,10 | 0,26% | 1.193,00 |
| 18.07.2024 | 307,55 | 311,05 | 303,30 | 303,30 | -0,95% | 3.354,00 |
| 17.07.2024 | 306,05 | 307,75 | 297,70 | 306,20 | 0,34% | 4.992,00 |
| 16.07.2024 | 304,55 | 308,75 | 300,05 | 305,15 | 0,36% | 3.134,00 |
| 15.07.2024 | 305,40 | 307,80 | 300,35 | 304,05 | 0,46% | 6.045,00 |
| 12.07.2024 | 298,60 | 305,95 | 298,60 | 302,65 | 1,31% | 3.263,00 |
| 11.07.2024 | 295,90 | 301,15 | 293,05 | 298,75 | 1,07% | 2.598,00 |
| 10.07.2024 | 292,65 | 297,80 | 291,35 | 295,60 | 2,18% | 1.157,00 |
| 09.07.2024 | 288,75 | 290,75 | 284,70 | 289,30 | 0,64% | 1.571,00 |
| 08.07.2024 | 287,45 | 291,10 | 286,60 | 287,45 | 0,40% | 973,00 |