216,625€
0,66%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 220,50 | 221,45 | 215,20 | 215,20 | -3,80% | 31.633,00 |
| 02.06.2026 | 223,05 | 224,30 | 218,50 | 223,70 | -1,65% | 39.980,00 |
| 01.06.2026 | 232,35 | 232,35 | 225,85 | 227,45 | -2,59% | 37.066,00 |
| 29.05.2026 | 232,90 | 235,80 | 232,15 | 233,50 | 0,89% | 26.814,00 |
| 28.05.2026 | 233,50 | 234,50 | 230,10 | 231,45 | -0,56% | 22.144,00 |
| 27.05.2026 | 227,55 | 233,30 | 226,80 | 232,75 | 2,49% | 19.593,00 |
| 26.05.2026 | 230,80 | 231,45 | 227,00 | 227,10 | -1,88% | 26.734,00 |
| 25.05.2026 | 231,80 | 232,40 | 231,30 | 231,45 | -0,24% | 8.740,00 |
| 22.05.2026 | 231,65 | 232,25 | 230,70 | 232,00 | 1,47% | 13.071,00 |
| 21.05.2026 | 227,60 | 229,50 | 225,80 | 228,65 | 0,48% | 21.004,00 |
| 20.05.2026 | 223,40 | 227,85 | 223,40 | 227,55 | 3,01% | 15.857,00 |
| 19.05.2026 | 227,10 | 227,70 | 220,70 | 220,90 | -3,43% | 20.849,00 |
| 18.05.2026 | 225,25 | 230,60 | 224,45 | 228,75 | 1,06% | 20.150,00 |
| 15.05.2026 | 226,90 | 227,25 | 224,45 | 226,35 | -1,29% | 34.922,00 |
| 14.05.2026 | 230,50 | 231,50 | 228,65 | 229,30 | 0,46% | 16.367,00 |
| 13.05.2026 | 227,85 | 229,55 | 225,00 | 228,25 | 1,17% | 26.778,00 |
| 12.05.2026 | 227,60 | 228,35 | 224,85 | 225,60 | -2,40% | 25.451,00 |
| 11.05.2026 | 230,70 | 232,05 | 228,40 | 231,15 | -0,15% | 33.993,00 |
| 08.05.2026 | 231,30 | 232,10 | 229,30 | 231,50 | -0,39% | 21.115,00 |
| 07.05.2026 | 234,30 | 234,95 | 231,30 | 232,40 | 0,11% | 36.367,00 |
| 06.05.2026 | 232,75 | 235,00 | 231,40 | 232,15 | -1,51% | 37.785,00 |
| 05.05.2026 | 233,30 | 238,00 | 233,25 | 235,70 | 1,35% | 43.643,00 |
| 04.05.2026 | 229,10 | 235,60 | 228,10 | 232,55 | 5,82% | 65.995,00 |
| 30.04.2026 | 229,75 | 235,20 | 219,75 | 219,75 | -2,77% | 175.593,00 |
| 29.04.2026 | 222,30 | 227,35 | 220,60 | 226,00 | 1,87% | 38.447,00 |
| 28.04.2026 | 222,35 | 224,15 | 219,45 | 221,85 | -0,43% | 61.608,00 |
| 27.04.2026 | 225,00 | 227,30 | 221,95 | 222,80 | -0,29% | 44.971,00 |
| 24.04.2026 | 218,70 | 223,65 | 217,95 | 223,45 | 1,64% | 61.895,00 |
| 23.04.2026 | 217,00 | 221,00 | 216,25 | 219,85 | 1,90% | 71.364,00 |
| 22.04.2026 | 214,95 | 216,10 | 213,50 | 215,75 | 0,47% | 36.315,00 |
| 21.04.2026 | 217,00 | 217,65 | 213,75 | 214,75 | 2,73% | 49.921,00 |
| 20.04.2026 | 211,00 | 212,30 | 208,55 | 209,05 | -2,97% | 40.276,00 |
| 17.04.2026 | 211,95 | 216,50 | 211,70 | 215,45 | 2,35% | 48.147,00 |
| 16.04.2026 | 210,50 | 212,50 | 207,55 | 210,50 | 0,26% | 79.053,00 |
| 15.04.2026 | 211,30 | 212,05 | 209,65 | 209,95 | -0,07% | 58.121,00 |
| 14.04.2026 | 203,85 | 210,10 | 203,85 | 210,10 | 2,94% | 56.787,00 |
| 13.04.2026 | 201,40 | 204,10 | 201,00 | 204,10 | 0,25% | 44.223,00 |
| 10.04.2026 | 199,50 | 204,90 | 199,04 | 203,60 | 3,47% | 58.661,00 |
| 09.04.2026 | 188,80 | 196,78 | 187,96 | 196,78 | 4,13% | 47.614,00 |
| 08.04.2026 | 189,96 | 192,72 | 187,92 | 188,98 | 3,90% | 70.996,00 |
| 07.04.2026 | 184,08 | 185,26 | 180,84 | 181,88 | -0,21% | 33.050,00 |
| 02.04.2026 | 179,52 | 183,36 | 177,90 | 182,26 | -0,40% | 23.715,00 |
| 01.04.2026 | 182,20 | 183,00 | 179,50 | 183,00 | 2,27% | 39.577,00 |
| 31.03.2026 | 176,72 | 179,70 | 176,40 | 178,94 | 0,80% | 13.064,00 |
| 30.03.2026 | 173,58 | 177,52 | 173,58 | 177,52 | 1,85% | 17.701,00 |
| 27.03.2026 | 180,62 | 180,72 | 173,76 | 174,30 | -4,53% | 34.793,00 |
| 26.03.2026 | 182,20 | 184,36 | 180,60 | 182,58 | -0,48% | 26.346,00 |
| 25.03.2026 | 180,72 | 183,92 | 180,64 | 183,46 | 2,32% | 27.837,00 |
| 24.03.2026 | 181,32 | 181,66 | 178,72 | 179,30 | -1,55% | 19.246,00 |
| 23.03.2026 | 175,16 | 183,34 | 175,08 | 182,12 | 1,93% | 94.594,00 |
| 20.03.2026 | 180,38 | 180,38 | 177,64 | 178,68 | -0,37% | 26.682,00 |
| 19.03.2026 | 182,74 | 183,52 | 179,34 | 179,34 | -2,19% | 25.719,00 |
| 18.03.2026 | 187,52 | 187,60 | 183,36 | 183,36 | -1,21% | 14.683,00 |
| 17.03.2026 | 183,40 | 186,26 | 182,78 | 185,60 | 1,97% | 17.569,00 |
| 16.03.2026 | 182,54 | 182,76 | 180,76 | 182,02 | 0,18% | 19.718,00 |
| 13.03.2026 | 182,16 | 184,06 | 180,98 | 181,70 | -0,33% | 31.974,00 |
| 12.03.2026 | 183,42 | 183,80 | 180,82 | 182,30 | -1,01% | 30.974,00 |
| 11.03.2026 | 184,92 | 187,24 | 183,10 | 184,16 | -0,26% | 26.014,00 |
| 10.03.2026 | 183,98 | 185,00 | 183,00 | 184,64 | 1,92% | 36.945,00 |
| 09.03.2026 | 180,32 | 183,00 | 178,96 | 181,16 | -2,38% | 45.630,00 |
| 06.03.2026 | 189,08 | 189,20 | 184,68 | 185,58 | -1,27% | 34.959,00 |
| 05.03.2026 | 186,08 | 190,06 | 185,10 | 187,96 | 1,44% | 46.579,00 |
| 04.03.2026 | 178,74 | 186,88 | 178,46 | 185,30 | 4,36% | 47.989,00 |
| 03.03.2026 | 175,94 | 177,90 | 174,14 | 177,56 | 0,02% | 96.460,00 |
| 02.03.2026 | 175,00 | 178,52 | 173,34 | 177,52 | 0,71% | 202.565,00 |
| 27.02.2026 | 176,00 | 177,12 | 173,68 | 176,26 | -0,27% | 79.204,00 |
| 26.02.2026 | 178,28 | 179,12 | 175,70 | 176,74 | -0,60% | 50.444,00 |
| 25.02.2026 | 176,80 | 179,46 | 176,80 | 177,80 | 0,33% | 29.961,00 |
| 24.02.2026 | 174,68 | 177,28 | 172,88 | 177,22 | 2,51% | 72.045,00 |
| 23.02.2026 | 176,60 | 177,44 | 172,74 | 172,88 | -2,25% | 39.939,00 |
| 20.02.2026 | 174,72 | 179,08 | 173,16 | 176,86 | 1,52% | 83.415,00 |
| 19.02.2026 | 174,72 | 174,82 | 172,54 | 174,22 | -0,09% | 59.155,00 |
| 18.02.2026 | 171,18 | 175,04 | 170,56 | 174,38 | 2,70% | 69.031,00 |
| 17.02.2026 | 168,50 | 170,60 | 165,88 | 169,80 | 0,71% | 48.571,00 |
| 16.02.2026 | 169,50 | 170,00 | 168,00 | 168,60 | 0,04% | 76.230,00 |
| 13.02.2026 | 168,00 | 168,58 | 166,30 | 168,54 | 0,78% | 63.991,00 |
| 12.02.2026 | 172,56 | 173,12 | 166,28 | 167,24 | -2,60% | 80.757,00 |
| 11.02.2026 | 174,40 | 176,28 | 171,70 | 171,70 | -2,76% | 103.640,00 |
| 10.02.2026 | 176,02 | 178,78 | 173,30 | 176,58 | 0,03% | 101.101,00 |
| 09.02.2026 | 178,96 | 179,50 | 170,84 | 176,52 | 1,45% | 160.223,00 |
| 06.02.2026 | 170,80 | 176,40 | 169,66 | 174,00 | -8,66% | 416.337,00 |
| 05.02.2026 | 197,88 | 198,34 | 186,66 | 190,50 | -5,01% | 95.892,00 |
| 04.02.2026 | 202,80 | 203,60 | 198,46 | 200,55 | -0,15% | 42.799,00 |
| 03.02.2026 | 207,15 | 209,00 | 200,80 | 200,85 | -3,13% | 42.180,00 |
| 02.02.2026 | 199,28 | 208,00 | 198,80 | 207,35 | 2,32% | 42.836,00 |
| 30.01.2026 | 199,80 | 204,45 | 199,12 | 202,65 | 1,61% | 32.098,00 |
| 29.01.2026 | 202,75 | 203,20 | 198,50 | 199,44 | -1,87% | 48.483,00 |
| 28.01.2026 | 205,00 | 207,00 | 203,25 | 203,25 | 0,62% | 29.085,00 |
| 27.01.2026 | 201,95 | 203,05 | 199,74 | 202,00 | 0,17% | 50.166,00 |
| 26.01.2026 | 201,35 | 203,00 | 200,20 | 201,65 | -0,86% | 51.431,00 |
| 23.01.2026 | 200,75 | 204,50 | 198,88 | 203,40 | 1,77% | 34.937,00 |
| 22.01.2026 | 199,24 | 200,50 | 197,24 | 199,86 | 1,39% | 60.145,00 |
| 21.01.2026 | 197,70 | 198,30 | 195,10 | 197,12 | -1,36% | 65.968,00 |
| 20.01.2026 | 200,20 | 200,30 | 197,04 | 199,84 | -0,45% | 84.795,00 |
| 19.01.2026 | 201,40 | 203,00 | 200,10 | 200,75 | -2,17% | 121.705,00 |
| 16.01.2026 | 206,20 | 207,30 | 204,00 | 205,20 | -0,27% | 27.258,00 |
| 15.01.2026 | 203,90 | 207,15 | 203,80 | 205,75 | 0,76% | 96.492,00 |
| 14.01.2026 | 207,70 | 208,40 | 203,70 | 204,20 | -2,62% | 25.709,00 |
| 13.01.2026 | 211,30 | 212,35 | 208,50 | 209,70 | -1,15% | 25.605,00 |
| 12.01.2026 | 210,15 | 212,65 | 208,75 | 212,15 | 0,38% | 42.647,00 |