180,450€
0,56%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 180,50 | 180,64 | 179,70 | 180,46 | 0,68% | 12.261,00 |
| 02.06.2025 | 178,60 | 180,70 | 177,26 | 179,24 | -0,38% | 27.333,00 |
| 30.05.2025 | 180,44 | 182,44 | 178,60 | 179,92 | -0,80% | 20.181,00 |
| 29.05.2025 | 186,80 | 187,82 | 181,36 | 181,38 | -0,31% | 53.751,00 |
| 28.05.2025 | 182,02 | 183,62 | 180,94 | 181,94 | 0,32% | 21.928,00 |
| 27.05.2025 | 179,22 | 181,36 | 177,82 | 181,36 | 1,32% | 38.841,00 |
| 26.05.2025 | 179,50 | 179,50 | 178,36 | 179,00 | 0,91% | 26.172,00 |
| 23.05.2025 | 179,68 | 179,68 | 173,10 | 177,38 | -1,39% | 59.193,00 |
| 22.05.2025 | 179,88 | 180,40 | 177,30 | 179,88 | 0,59% | 35.612,00 |
| 21.05.2025 | 179,40 | 179,42 | 176,60 | 178,82 | -1,22% | 34.565,00 |
| 20.05.2025 | 182,40 | 183,00 | 180,94 | 181,02 | -0,73% | 20.281,00 |
| 19.05.2025 | 179,60 | 183,76 | 178,24 | 182,36 | -0,98% | 61.447,00 |
| 16.05.2025 | 182,72 | 184,96 | 182,62 | 184,16 | 0,95% | 41.946,00 |
| 15.05.2025 | 186,30 | 186,52 | 181,40 | 182,42 | -3,33% | 71.767,00 |
| 14.05.2025 | 189,00 | 189,18 | 186,86 | 188,70 | -1,12% | 45.102,00 |
| 13.05.2025 | 187,00 | 192,86 | 186,18 | 190,84 | 2,22% | 84.717,00 |
| 12.05.2025 | 181,00 | 190,20 | 181,00 | 186,70 | 9,36% | 223.681,00 |
| 09.05.2025 | 171,66 | 172,72 | 169,50 | 170,72 | 0,36% | 52.917,00 |
| 08.05.2025 | 169,70 | 170,74 | 167,32 | 170,10 | 2,64% | 60.476,00 |
| 07.05.2025 | 165,00 | 168,08 | 163,00 | 165,72 | 0,68% | 34.551,00 |
| 06.05.2025 | 164,30 | 164,78 | 162,30 | 164,60 | -0,57% | 31.816,00 |
| 05.05.2025 | 166,40 | 166,68 | 163,46 | 165,54 | -0,74% | 44.497,00 |
| 02.05.2025 | 164,08 | 170,64 | 163,10 | 166,78 | 3,90% | 81.850,00 |
| 30.04.2025 | 163,90 | 164,78 | 157,50 | 160,52 | -1,58% | 59.016,00 |
| 29.04.2025 | 165,44 | 165,96 | 160,52 | 163,10 | -0,27% | 65.387,00 |
| 28.04.2025 | 166,90 | 167,68 | 163,26 | 163,54 | -0,55% | 45.309,00 |
| 25.04.2025 | 167,80 | 168,00 | 163,30 | 164,44 | 1,17% | 62.637,00 |
| 24.04.2025 | 158,80 | 162,76 | 156,74 | 162,54 | 0,87% | 68.289,00 |
| 23.04.2025 | 157,62 | 165,00 | 157,28 | 161,14 | 6,84% | 101.573,00 |
| 22.04.2025 | 148,98 | 151,70 | 146,58 | 150,82 | -1,19% | 94.131,00 |
| 17.04.2025 | 154,80 | 155,76 | 151,68 | 152,64 | -2,96% | 62.573,00 |
| 16.04.2025 | 156,20 | 158,84 | 154,54 | 157,30 | -1,49% | 65.338,00 |
| 15.04.2025 | 160,68 | 161,84 | 158,76 | 159,68 | -0,80% | 52.978,00 |
| 14.04.2025 | 164,40 | 166,70 | 160,80 | 160,96 | 1,63% | 125.030,00 |
| 11.04.2025 | 162,02 | 162,10 | 156,66 | 158,38 | -2,57% | 98.933,00 |
| 10.04.2025 | 174,00 | 174,94 | 162,56 | 162,56 | 5,07% | 143.641,00 |
| 09.04.2025 | 155,04 | 158,70 | 151,00 | 154,72 | -5,17% | 336.805,00 |
| 08.04.2025 | 163,30 | 170,18 | 162,88 | 163,16 | 3,40% | 214.296,00 |
| 07.04.2025 | 142,86 | 167,22 | 142,60 | 157,80 | -1,67% | 419.083,00 |
| 04.04.2025 | 160,10 | 162,00 | 147,80 | 160,48 | -1,98% | 368.395,00 |
| 03.04.2025 | 170,40 | 170,76 | 159,38 | 163,72 | -7,65% | 216.803,00 |
| 02.04.2025 | 177,98 | 178,18 | 173,22 | 177,28 | -0,26% | 41.979,00 |
| 01.04.2025 | 176,18 | 178,66 | 173,64 | 177,74 | 2,36% | 77.604,00 |
| 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 |