295,100€
-0,54%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 241,10 | 242,45 | 238,05 | 242,45 | 0,60% | 1.382,00 |
| 04.09.2025 | 243,20 | 243,85 | 239,80 | 241,00 | -0,33% | 1.538,00 |
| 03.09.2025 | 247,30 | 247,30 | 241,10 | 241,80 | -1,45% | 2.951,00 |
| 02.09.2025 | 245,00 | 247,85 | 244,55 | 245,35 | -0,18% | 1.228,00 |
| 01.09.2025 | 246,10 | 247,00 | 243,65 | 245,80 | 0,24% | 2.185,00 |
| 29.08.2025 | 244,05 | 247,00 | 244,05 | 245,20 | 0,47% | 2.285,00 |
| 28.08.2025 | 248,05 | 248,20 | 244,05 | 244,05 | -1,51% | 1.693,00 |
| 27.08.2025 | 247,75 | 250,00 | 246,75 | 247,80 | 0,00% | 1.195,00 |
| 26.08.2025 | 247,25 | 248,85 | 246,45 | 247,80 | 0,00% | 462,00 |
| 25.08.2025 | 250,20 | 252,35 | 246,80 | 247,80 | -1,24% | 1.107,00 |
| 22.08.2025 | 253,90 | 254,80 | 250,90 | 250,90 | -1,86% | 1.479,00 |
| 21.08.2025 | 255,15 | 263,95 | 253,05 | 255,65 | 0,57% | 2.668,00 |
| 20.08.2025 | 252,25 | 257,90 | 252,25 | 254,20 | 0,38% | 1.166,00 |
| 19.08.2025 | 251,20 | 254,00 | 249,45 | 253,25 | 0,50% | 1.832,00 |
| 18.08.2025 | 252,80 | 255,50 | 252,00 | 252,00 | -0,41% | 612,00 |
| 15.08.2025 | 250,00 | 253,95 | 249,00 | 253,05 | 1,67% | 1.441,00 |
| 14.08.2025 | 246,25 | 250,15 | 246,25 | 248,90 | 0,59% | 796,00 |
| 13.08.2025 | 244,55 | 247,45 | 242,55 | 247,45 | 1,68% | 1.074,00 |
| 12.08.2025 | 246,20 | 247,30 | 242,55 | 243,35 | -0,82% | 1.760,00 |
| 11.08.2025 | 247,75 | 250,95 | 245,20 | 245,35 | -0,75% | 1.954,00 |
| 08.08.2025 | 245,80 | 247,65 | 244,40 | 247,20 | 0,80% | 1.742,00 |
| 07.08.2025 | 245,10 | 247,80 | 242,30 | 245,25 | 0,22% | 2.697,00 |
| 06.08.2025 | 258,70 | 259,10 | 241,15 | 244,70 | -5,28% | 3.463,00 |
| 05.08.2025 | 261,55 | 263,20 | 257,50 | 258,35 | -0,75% | 1.143,00 |
| 04.08.2025 | 256,85 | 260,30 | 254,50 | 260,30 | 1,40% | 1.223,00 |
| 01.08.2025 | 258,20 | 262,05 | 253,60 | 256,70 | -0,21% | 2.003,00 |
| 31.07.2025 | 263,40 | 264,90 | 257,25 | 257,25 | -1,91% | 1.929,00 |
| 30.07.2025 | 263,80 | 266,00 | 261,05 | 262,25 | 0,19% | 1.323,00 |
| 29.07.2025 | 261,05 | 263,90 | 258,85 | 261,75 | 0,00% | 1.367,00 |
| 28.07.2025 | 262,95 | 263,50 | 260,10 | 261,75 | -0,02% | 3.164,00 |
| 25.07.2025 | 264,05 | 264,05 | 259,70 | 261,80 | -0,44% | 810,00 |
| 24.07.2025 | 263,15 | 263,45 | 259,90 | 262,95 | 0,21% | 1.126,00 |
| 23.07.2025 | 260,60 | 264,25 | 260,60 | 262,40 | 0,57% | 1.065,00 |
| 22.07.2025 | 252,30 | 260,90 | 252,30 | 260,90 | 3,51% | 1.061,00 |
| 21.07.2025 | 254,80 | 254,80 | 252,05 | 252,05 | -0,73% | 909,00 |
| 18.07.2025 | 256,50 | 258,85 | 253,05 | 253,90 | -1,40% | 997,00 |
| 17.07.2025 | 256,35 | 258,00 | 255,45 | 257,50 | 0,55% | 865,00 |
| 16.07.2025 | 250,75 | 257,40 | 249,65 | 256,10 | 1,55% | 934,00 |
| 15.07.2025 | 254,40 | 255,00 | 251,85 | 252,20 | -0,36% | 770,00 |
| 14.07.2025 | 252,50 | 253,75 | 250,05 | 253,10 | 0,30% | 1.266,00 |
| 11.07.2025 | 257,25 | 257,25 | 252,00 | 252,35 | -1,46% | 737,00 |