284,450€
-1,40%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 284,55 | 289,25 | 284,30 | 288,20 | -0,40% | 1.356,00 |
| 29.01.2026 | 285,35 | 289,60 | 284,00 | 289,35 | 1,33% | 2.217,00 |
| 28.01.2026 | 293,30 | 294,95 | 285,55 | 285,55 | -1,53% | 698,00 |
| 27.01.2026 | 295,35 | 295,35 | 290,00 | 290,00 | -1,19% | 480,00 |
| 26.01.2026 | 289,65 | 294,35 | 289,55 | 293,50 | 0,77% | 840,00 |
| 23.01.2026 | 295,40 | 297,95 | 290,25 | 291,25 | -1,42% | 815,00 |
| 22.01.2026 | 294,85 | 298,25 | 292,35 | 295,45 | 1,04% | 1.202,00 |
| 21.01.2026 | 281,75 | 294,30 | 278,40 | 292,40 | 3,80% | 1.251,00 |
| 20.01.2026 | 276,40 | 281,70 | 276,40 | 281,70 | 1,33% | 1.351,00 |
| 19.01.2026 | 281,00 | 284,95 | 278,00 | 278,00 | -2,76% | 1.523,00 |
| 16.01.2026 | 285,75 | 286,10 | 282,10 | 285,90 | 0,39% | 490,00 |
| 15.01.2026 | 283,50 | 285,55 | 280,25 | 284,80 | 1,44% | 802,00 |
| 14.01.2026 | 278,45 | 280,75 | 276,55 | 280,75 | 1,03% | 808,00 |
| 13.01.2026 | 278,55 | 280,95 | 274,55 | 277,90 | -0,14% | 1.117,00 |
| 12.01.2026 | 278,60 | 280,35 | 276,55 | 278,30 | -0,23% | 1.326,00 |
| 09.01.2026 | 283,95 | 285,55 | 278,95 | 278,95 | -1,38% | 612,00 |
| 08.01.2026 | 290,25 | 292,85 | 281,95 | 282,85 | -3,46% | 2.014,00 |
| 07.01.2026 | 283,85 | 293,25 | 282,35 | 293,00 | 3,74% | 1.095,00 |
| 06.01.2026 | 272,95 | 283,30 | 272,45 | 282,45 | 3,56% | 1.296,00 |
| 05.01.2026 | 277,20 | 280,20 | 271,35 | 272,75 | -2,33% | 1.859,00 |
| 02.01.2026 | 279,50 | 282,00 | 277,30 | 279,25 | -0,13% | 1.386,00 |
| 30.12.2025 | 278,90 | 281,90 | 278,20 | 279,60 | -0,30% | 612,00 |
| 29.12.2025 | 283,30 | 284,00 | 280,45 | 280,45 | 0,00% | 1.708,00 |
| 23.12.2025 | 279,40 | 283,40 | 279,10 | 280,45 | -0,69% | 1.174,00 |
| 22.12.2025 | 279,35 | 282,40 | 277,25 | 282,40 | 0,39% | 1.232,00 |
| 19.12.2025 | 276,60 | 282,00 | 275,00 | 281,30 | 1,06% | 964,00 |
| 18.12.2025 | 277,45 | 279,25 | 275,00 | 278,35 | -0,05% | 849,00 |
| 17.12.2025 | 279,50 | 280,80 | 276,80 | 278,50 | 0,69% | 563,00 |
| 16.12.2025 | 276,05 | 277,50 | 274,05 | 276,60 | -0,05% | 1.165,00 |
| 15.12.2025 | 270,80 | 276,75 | 270,80 | 276,75 | 3,03% | 1.998,00 |
| 12.12.2025 | 271,50 | 273,45 | 268,60 | 268,60 | -0,76% | 1.048,00 |
| 11.12.2025 | 269,10 | 272,25 | 266,60 | 270,65 | -0,28% | 1.061,00 |
| 10.12.2025 | 269,25 | 271,95 | 267,50 | 271,40 | 0,84% | 1.317,00 |
| 09.12.2025 | 275,20 | 277,15 | 269,15 | 269,15 | -2,30% | 2.490,00 |
| 08.12.2025 | 284,00 | 284,00 | 275,50 | 275,50 | -2,32% | 2.740,00 |
| 05.12.2025 | 291,25 | 292,95 | 282,05 | 282,05 | -3,23% | 1.793,00 |
| 04.12.2025 | 295,80 | 297,20 | 291,45 | 291,45 | -1,52% | 338,00 |
| 03.12.2025 | 290,25 | 295,95 | 288,55 | 295,95 | 1,13% | 723,00 |
| 02.12.2025 | 289,35 | 295,20 | 288,00 | 292,65 | 1,07% | 2.238,00 |
| 01.12.2025 | 297,80 | 298,50 | 289,35 | 289,55 | -2,82% | 1.420,00 |
| 28.11.2025 | 293,60 | 297,95 | 293,60 | 297,95 | 1,33% | 584,00 |
| 27.11.2025 | 296,75 | 297,25 | 293,00 | 294,05 | -0,89% | 963,00 |
| 26.11.2025 | 294,85 | 297,95 | 291,85 | 296,70 | 0,58% | 2.182,00 |
| 25.11.2025 | 289,15 | 295,00 | 287,25 | 295,00 | 2,08% | 875,00 |
| 24.11.2025 | 293,45 | 293,50 | 284,85 | 289,00 | -2,73% | 1.810,00 |
| 21.11.2025 | 289,50 | 297,75 | 288,65 | 297,10 | 1,68% | 1.812,00 |
| 20.11.2025 | 292,40 | 296,85 | 287,50 | 292,20 | -1,35% | 1.681,00 |
| 19.11.2025 | 295,95 | 298,70 | 294,90 | 296,20 | -0,13% | 974,00 |
| 18.11.2025 | 293,30 | 298,05 | 292,65 | 296,60 | 0,73% | 2.118,00 |
| 17.11.2025 | 290,80 | 297,10 | 288,00 | 294,45 | 0,77% | 1.735,00 |
| 14.11.2025 | 287,30 | 292,60 | 284,50 | 292,20 | 1,23% | 1.498,00 |
| 13.11.2025 | 289,80 | 297,05 | 288,15 | 288,65 | -0,59% | 1.100,00 |
| 12.11.2025 | 293,45 | 295,10 | 289,95 | 290,35 | -0,22% | 2.624,00 |
| 11.11.2025 | 281,10 | 291,00 | 278,25 | 291,00 | 4,08% | 2.606,00 |
| 10.11.2025 | 278,20 | 280,65 | 273,00 | 279,60 | 1,25% | 4.666,00 |
| 07.11.2025 | 274,20 | 277,45 | 272,70 | 276,15 | 1,58% | 1.258,00 |
| 06.11.2025 | 276,80 | 278,35 | 271,50 | 271,85 | -2,32% | 2.145,00 |
| 05.11.2025 | 264,45 | 281,05 | 262,10 | 278,30 | 7,33% | 3.658,00 |
| 04.11.2025 | 255,35 | 261,00 | 255,35 | 259,30 | 1,13% | 1.246,00 |
| 03.11.2025 | 259,70 | 261,00 | 254,20 | 256,40 | -0,62% | 937,00 |
| 31.10.2025 | 250,15 | 258,35 | 249,80 | 258,00 | 2,54% | 1.256,00 |
| 30.10.2025 | 251,30 | 253,95 | 249,05 | 251,60 | -0,59% | 2.204,00 |
| 29.10.2025 | 252,25 | 253,10 | 247,45 | 253,10 | 1,38% | 419,00 |
| 28.10.2025 | 250,40 | 250,60 | 248,55 | 249,65 | -0,24% | 459,00 |
| 27.10.2025 | 253,75 | 253,75 | 248,05 | 250,25 | -0,18% | 754,00 |
| 24.10.2025 | 253,60 | 253,95 | 250,05 | 250,70 | -0,65% | 398,00 |
| 23.10.2025 | 254,95 | 257,40 | 251,85 | 252,35 | -1,35% | 459,00 |
| 22.10.2025 | 260,55 | 261,50 | 254,45 | 255,80 | -1,25% | 1.346,00 |
| 21.10.2025 | 260,00 | 261,35 | 257,00 | 259,05 | -0,44% | 645,00 |
| 20.10.2025 | 256,35 | 260,80 | 252,45 | 260,20 | 1,62% | 2.490,00 |
| 17.10.2025 | 251,75 | 256,05 | 251,45 | 256,05 | 1,47% | 2.678,00 |
| 16.10.2025 | 255,20 | 258,45 | 252,10 | 252,35 | -1,35% | 690,00 |
| 15.10.2025 | 253,00 | 256,20 | 250,45 | 255,80 | 0,99% | 1.354,00 |
| 14.10.2025 | 251,75 | 255,90 | 251,65 | 253,30 | -0,24% | 1.050,00 |
| 13.10.2025 | 252,30 | 255,95 | 248,60 | 253,90 | 1,44% | 1.258,00 |
| 10.10.2025 | 256,10 | 256,45 | 250,30 | 250,30 | -2,11% | 786,00 |
| 09.10.2025 | 252,00 | 256,40 | 250,00 | 255,70 | 1,07% | 1.673,00 |
| 08.10.2025 | 254,85 | 255,80 | 253,00 | 253,00 | 0,38% | 890,00 |
| 07.10.2025 | 251,80 | 253,25 | 249,40 | 252,05 | 0,72% | 889,00 |
| 06.10.2025 | 255,80 | 257,30 | 250,25 | 250,25 | -1,86% | 2.456,00 |
| 03.10.2025 | 254,90 | 255,65 | 252,65 | 255,00 | 0,85% | 1.001,00 |
| 02.10.2025 | 254,05 | 255,80 | 251,75 | 252,85 | -1,02% | 927,00 |
| 01.10.2025 | 239,45 | 257,00 | 238,00 | 255,45 | 5,80% | 2.212,00 |
| 30.09.2025 | 233,40 | 241,85 | 232,10 | 241,45 | 3,49% | 1.392,00 |
| 29.09.2025 | 233,95 | 234,10 | 230,50 | 233,30 | 0,09% | 922,00 |
| 26.09.2025 | 233,65 | 236,10 | 230,70 | 233,10 | 0,37% | 1.348,00 |
| 25.09.2025 | 237,35 | 239,75 | 232,25 | 232,25 | -2,15% | 2.300,00 |
| 24.09.2025 | 243,85 | 244,05 | 237,20 | 237,35 | -1,92% | 6.096,00 |
| 23.09.2025 | 242,95 | 243,05 | 240,20 | 242,00 | -0,31% | 1.352,00 |
| 22.09.2025 | 243,95 | 243,95 | 238,95 | 242,75 | 0,27% | 1.482,00 |
| 19.09.2025 | 234,00 | 243,45 | 233,65 | 242,10 | 3,40% | 2.486,00 |
| 18.09.2025 | 233,15 | 234,45 | 232,20 | 234,15 | 0,62% | 1.453,00 |
| 17.09.2025 | 230,85 | 233,05 | 230,05 | 232,70 | 1,11% | 3.726,00 |
| 16.09.2025 | 232,40 | 234,20 | 228,95 | 230,15 | -1,46% | 2.627,00 |
| 15.09.2025 | 236,30 | 238,55 | 231,00 | 233,55 | -0,93% | 3.038,00 |
| 12.09.2025 | 241,70 | 241,70 | 235,75 | 235,75 | -1,55% | 1.039,00 |
| 11.09.2025 | 238,27 | 240,20 | 236,85 | 239,45 | 1,52% | 972,00 |
| 10.09.2025 | 240,35 | 240,52 | 235,00 | 235,88 | -1,46% | 1.254,00 |
| 09.09.2025 | 238,15 | 240,95 | 237,48 | 239,38 | 0,85% | 3.395,00 |
| 08.09.2025 | 241,90 | 242,90 | 236,38 | 237,35 | -2,10% | 972,00 |