177,740€
2,36%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 176,18 | 178,66 | 173,66 | 177,74 | 2,36% | 77.602,00 |
| 31.03.2025 | 174,60 | 175,90 | 170,82 | 173,64 | -2,84% | 138.123,00 |
| 28.03.2025 | 185,74 | 186,52 | 178,10 | 178,72 | -4,78% | 46.964,00 |
| 27.03.2025 | 186,60 | 188,88 | 185,00 | 187,70 | -0,27% | 27.769,00 |
| 26.03.2025 | 191,10 | 191,74 | 187,00 | 188,20 | -0,51% | 55.389,00 |
| 25.03.2025 | 188,90 | 190,56 | 187,22 | 189,16 | 0,92% | 64.981,00 |
| 24.03.2025 | 183,74 | 188,24 | 183,44 | 187,44 | 3,79% | 58.132,00 |
| 21.03.2025 | 179,86 | 181,14 | 177,38 | 180,60 | 0,27% | 50.288,00 |
| 20.03.2025 | 180,90 | 184,10 | 177,98 | 180,12 | 1,20% | 63.159,00 |
| 19.03.2025 | 176,86 | 178,52 | 176,22 | 177,98 | 1,33% | 38.998,00 |
| 18.03.2025 | 179,48 | 179,50 | 173,78 | 175,64 | -1,77% | 83.727,00 |
| 17.03.2025 | 181,80 | 183,50 | 177,90 | 178,80 | -1,62% | 55.397,00 |
| 14.03.2025 | 180,38 | 182,24 | 179,54 | 181,74 | 1,75% | 28.910,00 |
| 13.03.2025 | 182,16 | 183,42 | 178,28 | 178,62 | -2,47% | 49.227,00 |
| 12.03.2025 | 181,10 | 185,72 | 179,14 | 183,14 | 1,83% | 104.657,00 |
| 11.03.2025 | 178,00 | 183,26 | 175,78 | 179,84 | 0,57% | 80.398,00 |
| 10.03.2025 | 182,02 | 182,26 | 176,14 | 178,82 | -0,29% | 93.163,00 |
| 07.03.2025 | 184,70 | 186,08 | 179,16 | 179,34 | -4,80% | 76.376,00 |
| 06.03.2025 | 192,10 | 192,24 | 186,90 | 188,38 | -0,95% | 66.305,00 |
| 05.03.2025 | 193,40 | 193,40 | 188,90 | 190,18 | 0,03% | 46.764,00 |
| 04.03.2025 | 193,60 | 195,84 | 188,10 | 190,12 | -4,35% | 163.903,00 |
| 03.03.2025 | 204,90 | 205,60 | 198,68 | 198,76 | -1,51% | 46.402,00 |
| 28.02.2025 | 200,05 | 202,60 | 198,92 | 201,80 | -2,11% | 43.387,00 |
| 27.02.2025 | 206,05 | 210,50 | 203,35 | 206,15 | 0,00% | 75.577,00 |
| 26.02.2025 | 204,00 | 208,00 | 203,75 | 206,15 | 5,08% | 59.897,00 |
| 25.02.2025 | 200,00 | 203,05 | 194,70 | 196,18 | -4,00% | 119.768,00 |
| 24.02.2025 | 206,60 | 208,55 | 203,25 | 204,35 | -2,69% | 65.355,00 |
| 21.02.2025 | 212,40 | 213,95 | 208,75 | 210,00 | -1,13% | 35.143,00 |
| 20.02.2025 | 216,00 | 216,70 | 211,95 | 212,40 | -1,62% | 44.361,00 |
| 19.02.2025 | 216,45 | 217,15 | 214,30 | 215,90 | 0,49% | 20.954,00 |
| 18.02.2025 | 219,90 | 220,25 | 214,65 | 214,85 | -2,12% | 37.426,00 |
| 17.02.2025 | 217,85 | 220,00 | 217,85 | 219,50 | 0,71% | 34.197,00 |
| 14.02.2025 | 220,20 | 220,80 | 216,40 | 217,95 | -0,66% | 43.725,00 |
| 13.02.2025 | 220,10 | 220,80 | 219,00 | 219,40 | -0,93% | 34.782,00 |
| 12.02.2025 | 224,25 | 224,65 | 220,55 | 221,45 | -1,03% | 34.136,00 |
| 11.02.2025 | 224,90 | 225,95 | 223,25 | 223,75 | -0,93% | 35.289,00 |
| 10.02.2025 | 223,15 | 226,65 | 222,50 | 225,85 | 1,96% | 46.195,00 |
| 07.02.2025 | 221,70 | 226,10 | 220,25 | 221,50 | -3,25% | 115.371,00 |
| 06.02.2025 | 228,85 | 231,00 | 228,40 | 228,95 | 1,22% | 60.349,00 |
| 05.02.2025 | 229,95 | 230,00 | 225,95 | 226,20 | -3,15% | 41.411,00 |
| 04.02.2025 | 230,70 | 233,60 | 228,15 | 233,55 | 1,52% | 63.226,00 |
| 03.02.2025 | 225,95 | 232,00 | 225,95 | 230,05 | -0,04% | 100.243,00 |
| 31.01.2025 | 227,20 | 231,05 | 226,50 | 230,15 | 2,70% | 41.502,00 |
| 30.01.2025 | 227,00 | 228,75 | 223,00 | 224,10 | -1,82% | 39.273,00 |
| 29.01.2025 | 229,60 | 231,50 | 227,55 | 228,25 | -0,72% | 35.006,00 |
| 28.01.2025 | 225,00 | 231,15 | 224,10 | 229,90 | 3,96% | 71.900,00 |
| 27.01.2025 | 218,15 | 222,80 | 208,30 | 221,15 | -0,81% | 219.879,00 |
| 24.01.2025 | 225,00 | 225,45 | 222,65 | 222,95 | -1,07% | 50.633,00 |
| 23.01.2025 | 225,10 | 226,00 | 222,70 | 225,35 | -0,02% | 42.898,00 |
| 22.01.2025 | 222,40 | 225,85 | 221,70 | 225,40 | 2,22% | 54.510,00 |
| 21.01.2025 | 219,05 | 222,35 | 218,60 | 220,50 | 0,94% | 43.229,00 |
| 20.01.2025 | 220,15 | 220,25 | 216,95 | 218,45 | 0,21% | 50.104,00 |
| 17.01.2025 | 215,05 | 220,30 | 214,90 | 218,00 | 0,48% | 34.834,00 |
| 16.01.2025 | 218,00 | 218,70 | 216,50 | 216,95 | 0,67% | 53.848,00 |
| 15.01.2025 | 211,90 | 216,45 | 211,10 | 215,50 | 1,34% | 39.467,00 |
| 14.01.2025 | 214,30 | 215,85 | 212,00 | 212,65 | -0,23% | 31.063,00 |
| 13.01.2025 | 213,00 | 214,85 | 210,95 | 213,15 | 0,21% | 43.336,00 |
| 10.01.2025 | 215,50 | 216,00 | 211,45 | 212,70 | -1,80% | 20.914,00 |
| 09.01.2025 | 215,15 | 216,60 | 214,60 | 216,60 | 0,56% | 9.658,00 |
| 08.01.2025 | 215,60 | 217,00 | 213,25 | 215,40 | -0,14% | 31.166,00 |
| 07.01.2025 | 218,50 | 220,00 | 214,55 | 215,70 | -1,73% | 22.103,00 |
| 06.01.2025 | 218,00 | 220,25 | 216,90 | 219,50 | 0,90% | 29.823,00 |
| 03.01.2025 | 215,05 | 218,60 | 214,65 | 217,55 | -0,23% | 28.224,00 |
| 02.01.2025 | 213,10 | 218,45 | 212,90 | 218,05 | 2,73% | 50.485,00 |
| 30.12.2024 | 213,45 | 214,75 | 211,85 | 212,25 | -0,61% | 17.798,00 |
| 27.12.2024 | 217,30 | 217,60 | 212,00 | 213,55 | -1,68% | 29.900,00 |
| 23.12.2024 | 218,20 | 218,35 | 215,45 | 217,20 | 0,72% | 35.270,00 |
| 20.12.2024 | 213,40 | 215,65 | 208,15 | 215,65 | -0,71% | 116.998,00 |
| 19.12.2024 | 214,00 | 217,20 | 212,55 | 217,20 | -1,16% | 81.139,00 |
| 18.12.2024 | 220,95 | 222,30 | 218,75 | 219,75 | -0,25% | 44.269,00 |
| 17.12.2024 | 221,55 | 222,20 | 217,10 | 220,30 | 0,41% | 35.616,00 |
| 16.12.2024 | 216,50 | 221,25 | 216,50 | 219,40 | 1,13% | 47.664,00 |
| 13.12.2024 | 218,95 | 219,25 | 215,60 | 216,95 | -0,96% | 37.083,00 |
| 12.12.2024 | 219,00 | 220,60 | 216,65 | 219,05 | -0,14% | 62.945,00 |
| 11.12.2024 | 215,30 | 220,35 | 214,30 | 219,35 | 1,50% | 59.103,00 |
| 10.12.2024 | 215,50 | 217,95 | 214,25 | 216,10 | -0,28% | 37.025,00 |
| 09.12.2024 | 215,50 | 217,50 | 213,65 | 216,70 | 1,83% | 58.449,00 |
| 06.12.2024 | 208,70 | 213,20 | 208,40 | 212,80 | 2,31% | 43.638,00 |
| 05.12.2024 | 207,15 | 208,25 | 205,55 | 208,00 | 0,56% | 57.087,00 |
| 04.12.2024 | 203,50 | 209,10 | 203,40 | 206,85 | 2,22% | 51.891,00 |
| 03.12.2024 | 201,45 | 202,80 | 199,34 | 202,35 | 0,35% | 35.144,00 |
| 02.12.2024 | 198,30 | 203,40 | 197,94 | 201,65 | 3,17% | 67.115,00 |
| 29.11.2024 | 195,70 | 196,64 | 194,00 | 195,46 | -0,79% | 28.833,00 |
| 28.11.2024 | 195,10 | 197,04 | 195,10 | 197,02 | 1,13% | 22.194,00 |
| 27.11.2024 | 198,54 | 198,54 | 194,28 | 194,82 | -1,00% | 48.447,00 |
| 26.11.2024 | 192,00 | 198,22 | 190,52 | 196,78 | 3,04% | 62.389,00 |
| 25.11.2024 | 189,82 | 192,04 | 189,00 | 190,98 | 0,52% | 66.090,00 |
| 22.11.2024 | 189,14 | 192,02 | 189,00 | 190,00 | 0,58% | 57.983,00 |
| 21.11.2024 | 192,08 | 194,84 | 187,50 | 188,90 | -1,10% | 62.211,00 |
| 20.11.2024 | 194,00 | 194,30 | 189,50 | 191,00 | -1,11% | 52.506,00 |
| 19.11.2024 | 191,20 | 193,14 | 187,94 | 193,14 | 0,52% | 45.559,00 |
| 18.11.2024 | 193,12 | 193,92 | 191,76 | 192,14 | -0,69% | 79.453,00 |
| 15.11.2024 | 198,88 | 199,64 | 193,36 | 193,48 | -3,62% | 70.615,00 |
| 14.11.2024 | 202,85 | 205,25 | 200,10 | 200,75 | -0,30% | 46.191,00 |
| 13.11.2024 | 196,30 | 201,35 | 196,26 | 201,35 | 3,38% | 43.654,00 |
| 12.11.2024 | 194,00 | 197,10 | 193,86 | 194,76 | 0,35% | 40.747,00 |
| 11.11.2024 | 195,20 | 197,88 | 193,40 | 194,08 | -0,65% | 45.019,00 |
| 08.11.2024 | 195,48 | 195,52 | 193,28 | 195,34 | -0,10% | 39.928,00 |
| 07.11.2024 | 191,50 | 196,34 | 191,10 | 195,54 | 2,11% | 69.442,00 |
| 06.11.2024 | 187,16 | 192,08 | 184,76 | 191,50 | 5,25% | 169.219,00 |