291,375€
-1,43%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 297,55 | 297,55 | 291,40 | 291,40 | -1,42% | 248,00 |
| 28.11.2025 | 296,45 | 297,95 | 295,60 | 295,60 | 0,07% | 460,00 |
| 27.11.2025 | 298,00 | 298,00 | 295,15 | 295,40 | -0,19% | 22,00 |
| 26.11.2025 | 292,90 | 296,45 | 292,75 | 295,95 | 1,40% | 974,00 |
| 25.11.2025 | 290,10 | 293,35 | 285,50 | 291,85 | -0,61% | 838,00 |
| 24.11.2025 | 294,15 | 294,15 | 288,00 | 293,65 | -0,68% | 145,00 |
| 21.11.2025 | 290,00 | 295,65 | 289,90 | 295,65 | 0,51% | 545,00 |
| 20.11.2025 | 289,85 | 298,00 | 289,85 | 294,15 | -0,68% | 402,00 |
| 19.11.2025 | 297,15 | 298,00 | 295,10 | 296,15 | 0,30% | 251,00 |
| 18.11.2025 | 296,05 | 296,05 | 293,00 | 295,25 | 0,17% | 353,00 |
| 17.11.2025 | 291,15 | 295,10 | 288,10 | 294,75 | 1,60% | 341,00 |
| 14.11.2025 | 292,00 | 292,00 | 286,10 | 290,10 | -1,28% | 963,00 |
| 13.11.2025 | 289,15 | 293,85 | 289,15 | 293,85 | 0,10% | 356,00 |
| 12.11.2025 | 292,25 | 294,30 | 291,20 | 293,55 | 3,27% | 1.082,00 |
| 11.11.2025 | 281,15 | 284,25 | 278,35 | 284,25 | 2,71% | 309,00 |
| 10.11.2025 | 273,50 | 281,10 | 273,50 | 276,75 | -0,22% | 1.268,00 |
| 07.11.2025 | 274,85 | 277,35 | 270,70 | 277,35 | 1,44% | 972,00 |
| 06.11.2025 | 276,55 | 276,55 | 272,60 | 273,40 | -0,64% | 273,00 |
| 05.11.2025 | 263,60 | 275,15 | 263,60 | 275,15 | 6,28% | 1.179,00 |
| 04.11.2025 | 256,50 | 259,70 | 256,50 | 258,90 | 1,63% | 451,00 |
| 03.11.2025 | 258,65 | 260,20 | 254,75 | 254,75 | -0,31% | 383,00 |
| 31.10.2025 | 250,00 | 256,45 | 249,60 | 255,55 | 0,75% | 450,00 |
| 30.10.2025 | 252,75 | 254,20 | 249,40 | 253,65 | 0,56% | 453,00 |
| 29.10.2025 | 250,15 | 252,25 | 247,65 | 252,25 | 0,90% | 220,00 |
| 28.10.2025 | 249,85 | 250,20 | 248,25 | 250,00 | 0,36% | 90,00 |
| 27.10.2025 | 253,00 | 253,00 | 249,10 | 249,10 | -1,17% | 138,00 |
| 24.10.2025 | 252,05 | 252,05 | 251,55 | 252,05 | -0,77% | 40,00 |
| 23.10.2025 | 255,60 | 255,65 | 253,40 | 254,00 | -2,36% | 106,00 |
| 22.10.2025 | 258,80 | 260,85 | 258,50 | 260,15 | 0,39% | 340,00 |
| 21.10.2025 | 260,00 | 261,60 | 258,20 | 259,15 | 0,95% | 322,00 |
| 20.10.2025 | 255,65 | 256,70 | 251,70 | 256,70 | 1,84% | 735,00 |
| 17.10.2025 | 253,20 | 257,60 | 252,05 | 252,05 | -1,49% | 1.528,00 |
| 16.10.2025 | 256,00 | 256,95 | 253,95 | 255,85 | 0,00% | 226,00 |
| 15.10.2025 | 253,10 | 256,00 | 250,90 | 255,85 | 1,03% | 312,00 |
| 14.10.2025 | 252,80 | 255,15 | 252,35 | 253,25 | -1,04% | 386,00 |
| 13.10.2025 | 250,65 | 255,90 | 249,90 | 255,90 | 0,63% | 179,00 |
| 10.10.2025 | 255,45 | 255,85 | 253,75 | 254,30 | -0,45% | 118,00 |
| 09.10.2025 | 252,70 | 255,45 | 250,95 | 255,45 | 0,14% | 788,00 |
| 08.10.2025 | 254,70 | 255,10 | 252,50 | 255,10 | 1,01% | 60,00 |
| 07.10.2025 | 251,60 | 252,55 | 250,40 | 252,55 | 0,74% | 99,00 |
| 06.10.2025 | 254,25 | 256,00 | 250,70 | 250,70 | -1,10% | 199,00 |
| 03.10.2025 | 253,65 | 255,90 | 253,35 | 253,50 | -0,20% | 134,00 |
| 02.10.2025 | 253,00 | 256,00 | 252,80 | 254,00 | -0,78% | 512,00 |
| 01.10.2025 | 239,20 | 256,00 | 239,20 | 256,00 | 8,54% | 1.101,00 |
| 30.09.2025 | 232,15 | 238,95 | 231,95 | 235,85 | 1,11% | 3.901,00 |
| 29.09.2025 | 233,60 | 233,60 | 230,55 | 233,25 | 0,52% | 164,00 |
| 26.09.2025 | 234,45 | 235,45 | 231,45 | 232,05 | -1,17% | 238,00 |
| 25.09.2025 | 238,85 | 239,65 | 234,80 | 234,80 | -1,84% | 2.721,00 |
| 24.09.2025 | 243,60 | 243,80 | 238,70 | 239,20 | -1,16% | 375,00 |
| 23.09.2025 | 243,55 | 243,55 | 241,35 | 242,00 | -0,64% | 125,00 |
| 22.09.2025 | 242,90 | 243,55 | 241,00 | 243,55 | 1,25% | 266,00 |
| 19.09.2025 | 233,95 | 240,85 | 232,85 | 240,55 | 2,87% | 4.642,00 |
| 18.09.2025 | 233,15 | 233,85 | 232,25 | 233,85 | 0,34% | 216,00 |
| 17.09.2025 | 230,00 | 233,05 | 230,00 | 233,05 | 0,93% | 1.170,00 |
| 16.09.2025 | 233,35 | 233,45 | 230,90 | 230,90 | -0,62% | 462,00 |
| 15.09.2025 | 237,10 | 238,35 | 232,35 | 232,35 | -2,46% | 820,00 |
| 12.09.2025 | 240,25 | 240,25 | 238,20 | 238,20 | -1,06% | 55,00 |
| 05.09.2025 | 240,00 | 242,70 | 238,95 | 240,75 | -0,74% | 2.415,00 |
| 04.09.2025 | 243,30 | 243,70 | 242,55 | 242,55 | -0,02% | 140,00 |
| 03.09.2025 | 245,25 | 246,45 | 242,60 | 242,60 | -1,06% | 609,00 |
| 02.09.2025 | 245,70 | 247,35 | 245,00 | 245,20 | -0,59% | 1.652,00 |
| 01.09.2025 | 245,15 | 247,05 | 244,30 | 246,65 | 0,65% | 3.102,00 |
| 29.08.2025 | 244,30 | 246,50 | 244,30 | 245,05 | 0,12% | 53,00 |
| 28.08.2025 | 246,60 | 247,10 | 244,50 | 244,75 | -1,17% | 922,00 |
| 27.08.2025 | 247,75 | 250,25 | 247,65 | 247,65 | 0,00% | 876,00 |
| 26.08.2025 | 247,15 | 247,65 | 246,45 | 247,65 | 0,12% | 19,00 |
| 25.08.2025 | 250,05 | 252,00 | 247,35 | 247,35 | -1,69% | 186,00 |
| 22.08.2025 | 253,60 | 254,80 | 251,60 | 251,60 | -0,94% | 223,00 |
| 21.08.2025 | 254,00 | 254,00 | 254,00 | 254,00 | -0,33% | 430,00 |
| 20.08.2025 | 251,95 | 257,10 | 251,95 | 254,85 | 0,91% | 256,00 |
| 19.08.2025 | 251,85 | 252,55 | 249,25 | 252,55 | -0,55% | 503,00 |
| 18.08.2025 | 252,60 | 255,55 | 252,60 | 253,95 | 1,03% | 162,00 |
| 15.08.2025 | 250,85 | 251,35 | 249,60 | 251,35 | 0,64% | 323,00 |
| 14.08.2025 | 248,10 | 249,75 | 247,00 | 249,75 | 1,69% | 321,00 |
| 13.08.2025 | 243,55 | 245,60 | 243,05 | 245,60 | -0,83% | 208,00 |
| 12.08.2025 | 246,20 | 247,65 | 246,20 | 247,65 | 0,34% | 72,00 |
| 11.08.2025 | 244,25 | 250,00 | 244,25 | 246,80 | 0,53% | 277,00 |
| 08.08.2025 | 245,00 | 246,25 | 244,45 | 245,50 | 1,13% | 364,00 |
| 07.08.2025 | 244,30 | 245,80 | 242,75 | 242,75 | -0,51% | 84,00 |
| 06.08.2025 | 257,95 | 260,55 | 244,00 | 244,00 | -5,90% | 1.179,00 |
| 05.08.2025 | 261,35 | 262,70 | 259,25 | 259,30 | 0,39% | 59,00 |
| 04.08.2025 | 259,40 | 259,40 | 255,75 | 258,30 | 1,18% | 60,00 |
| 01.08.2025 | 258,70 | 261,75 | 255,30 | 255,30 | -2,78% | 495,00 |
| 31.07.2025 | 263,05 | 264,60 | 259,30 | 262,60 | -0,28% | 304,00 |
| 30.07.2025 | 262,85 | 265,00 | 262,85 | 263,35 | 0,19% | 125,00 |
| 29.07.2025 | 261,00 | 262,85 | 259,05 | 262,85 | 0,54% | 264,00 |
| 28.07.2025 | 261,45 | 263,40 | 261,45 | 261,45 | 0,46% | 179,00 |
| 25.07.2025 | 260,00 | 260,60 | 260,00 | 260,25 | -0,88% | 151,00 |
| 24.07.2025 | 262,00 | 262,95 | 260,10 | 262,55 | 0,50% | 123,00 |
| 23.07.2025 | 261,30 | 262,10 | 261,00 | 261,25 | 1,32% | 34,00 |
| 22.07.2025 | 252,60 | 257,85 | 252,60 | 257,85 | 2,04% | 157,00 |
| 21.07.2025 | 252,65 | 253,95 | 247,10 | 252,70 | -0,84% | 354,00 |
| 18.07.2025 | 256,80 | 256,80 | 254,85 | 254,85 | -0,59% | 37,00 |
| 17.07.2025 | 256,60 | 258,15 | 256,30 | 256,35 | 1,28% | 435,00 |
| 16.07.2025 | 249,80 | 256,90 | 249,10 | 253,10 | 0,34% | 662,00 |
| 15.07.2025 | 254,70 | 254,80 | 252,25 | 252,25 | -0,20% | 328,00 |
| 14.07.2025 | 250,10 | 253,25 | 250,10 | 252,75 | 0,24% | 28,00 |
| 11.07.2025 | 255,55 | 256,00 | 251,60 | 252,15 | -2,10% | 231,00 |
| 10.07.2025 | 250,90 | 257,55 | 250,90 | 257,55 | 1,70% | 443,00 |
| 09.07.2025 | 253,05 | 255,80 | 253,00 | 253,25 | -0,14% | 227,00 |