314,050€
-0,46%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 317,05 | 319,15 | 314,15 | 315,50 | -0,38% | 2.601,00 |
| 05.03.2026 | 325,65 | 325,65 | 316,70 | 316,70 | -2,46% | 3.615,00 |
| 04.03.2026 | 326,05 | 326,50 | 322,65 | 324,70 | 0,76% | 525,00 |
| 03.03.2026 | 328,55 | 330,65 | 322,25 | 322,25 | -2,11% | 541,00 |
| 02.03.2026 | 328,30 | 333,00 | 328,30 | 329,20 | -0,11% | 546,00 |
| 27.02.2026 | 320,80 | 329,55 | 318,40 | 329,55 | 3,18% | 222,00 |
| 26.02.2026 | 322,95 | 326,00 | 318,10 | 319,40 | -1,72% | 257,00 |
| 25.02.2026 | 322,15 | 327,00 | 320,75 | 325,00 | 0,60% | 1.696,00 |
| 24.02.2026 | 323,00 | 324,50 | 321,40 | 323,05 | 0,65% | 5.213,00 |
| 23.02.2026 | 315,75 | 320,95 | 314,85 | 320,95 | 1,13% | 179,00 |
| 20.02.2026 | 322,10 | 322,50 | 317,35 | 317,35 | -1,03% | 593,00 |
| 19.02.2026 | 320,30 | 322,65 | 319,00 | 320,65 | 0,20% | 285,00 |
| 18.02.2026 | 316,15 | 320,00 | 313,80 | 320,00 | 1,65% | 473,00 |
| 17.02.2026 | 309,45 | 315,55 | 307,95 | 314,80 | 1,32% | 330,00 |
| 16.02.2026 | 312,40 | 312,40 | 309,80 | 310,70 | 0,23% | 269,00 |
| 13.02.2026 | 305,10 | 310,05 | 303,80 | 310,00 | 0,40% | 380,00 |
| 12.02.2026 | 310,45 | 310,60 | 308,75 | 308,75 | -0,48% | 220,00 |
| 11.02.2026 | 307,90 | 310,25 | 305,00 | 310,25 | 0,36% | 210,00 |
| 10.02.2026 | 317,75 | 317,75 | 309,15 | 309,15 | -1,95% | 99,00 |
| 09.02.2026 | 324,80 | 324,80 | 315,00 | 315,30 | -1,00% | 230,00 |
| 06.02.2026 | 315,75 | 318,50 | 311,25 | 318,50 | 2,20% | 366,00 |
| 05.02.2026 | 309,55 | 315,80 | 309,45 | 311,65 | 0,96% | 578,00 |
| 04.02.2026 | 289,55 | 308,70 | 282,40 | 308,70 | 6,05% | 3.984,00 |
| 03.02.2026 | 290,75 | 293,05 | 290,00 | 291,10 | -0,27% | 948,00 |
| 02.02.2026 | 285,15 | 292,65 | 284,60 | 291,90 | 1,60% | 2.358,00 |
| 30.01.2026 | 285,85 | 287,30 | 284,60 | 287,30 | -0,71% | 426,00 |
| 29.01.2026 | 285,50 | 289,35 | 284,95 | 289,35 | 0,00% | 1.106,00 |
| 28.01.2026 | 292,20 | 292,60 | 288,90 | 289,35 | -1,72% | 445,00 |
| 27.01.2026 | 294,80 | 295,15 | 293,85 | 294,40 | 0,38% | 305,00 |
| 26.01.2026 | 291,70 | 294,55 | 289,60 | 293,30 | -0,64% | 218,00 |
| 23.01.2026 | 296,60 | 298,10 | 294,75 | 295,20 | -0,89% | 674,00 |
| 22.01.2026 | 294,65 | 298,00 | 291,90 | 297,85 | 2,94% | 804,00 |
| 21.01.2026 | 282,10 | 289,50 | 278,65 | 289,35 | 2,81% | 1.019,00 |
| 20.01.2026 | 282,40 | 282,40 | 275,00 | 281,45 | 0,36% | 535,00 |
| 19.01.2026 | 282,35 | 282,50 | 279,80 | 280,45 | -1,28% | 372,00 |
| 16.01.2026 | 284,65 | 285,00 | 282,70 | 284,10 | 0,26% | 104,00 |
| 15.01.2026 | 283,05 | 285,10 | 281,70 | 283,35 | 1,32% | 101,00 |
| 14.01.2026 | 277,50 | 280,05 | 277,05 | 279,65 | 0,39% | 157,00 |
| 13.01.2026 | 279,60 | 280,50 | 275,00 | 278,55 | 0,40% | 1.202,00 |
| 12.01.2026 | 277,65 | 281,50 | 277,00 | 277,45 | -1,89% | 4.684,00 |
| 09.01.2026 | 283,95 | 285,35 | 282,10 | 282,80 | -2,16% | 404,00 |
| 08.01.2026 | 292,40 | 293,00 | 289,05 | 289,05 | -0,96% | 700,00 |
| 07.01.2026 | 284,30 | 293,00 | 283,00 | 291,85 | 5,51% | 326,00 |
| 06.01.2026 | 273,40 | 277,45 | 271,80 | 276,60 | 1,56% | 348,00 |
| 05.01.2026 | 278,85 | 279,80 | 272,10 | 272,35 | -2,33% | 694,00 |
| 02.01.2026 | 279,60 | 280,00 | 277,50 | 278,85 | -0,52% | 448,00 |
| 30.12.2025 | 279,75 | 280,75 | 279,00 | 280,30 | -0,51% | 655,00 |
| 29.12.2025 | 283,70 | 284,00 | 281,55 | 281,75 | -0,39% | 410,00 |
| 23.12.2025 | 280,70 | 282,85 | 279,00 | 282,85 | 0,28% | 972,00 |
| 22.12.2025 | 278,10 | 282,05 | 277,25 | 282,05 | 0,11% | 152,00 |
| 19.12.2025 | 276,50 | 281,75 | 275,25 | 281,75 | 1,28% | 100,00 |
| 18.12.2025 | 278,40 | 279,35 | 278,20 | 278,20 | -0,43% | 54,00 |
| 17.12.2025 | 278,50 | 279,95 | 278,50 | 279,40 | 1,38% | 91,00 |
| 16.12.2025 | 277,10 | 277,15 | 274,60 | 275,60 | 1,16% | 257,00 |
| 15.12.2025 | 271,15 | 274,25 | 271,15 | 272,45 | 0,72% | 1.177,00 |
| 12.12.2025 | 271,50 | 271,55 | 269,70 | 270,50 | -0,33% | 653,00 |
| 11.12.2025 | 268,00 | 271,40 | 267,80 | 271,40 | 0,13% | 249,00 |
| 10.12.2025 | 267,60 | 271,10 | 267,60 | 271,05 | -0,77% | 1.827,00 |
| 09.12.2025 | 276,30 | 277,10 | 273,15 | 273,15 | -1,89% | 394,00 |
| 08.12.2025 | 283,10 | 283,10 | 278,40 | 278,40 | -2,25% | 594,00 |
| 05.12.2025 | 291,30 | 292,20 | 284,80 | 284,80 | -3,24% | 276,00 |
| 04.12.2025 | 296,25 | 297,25 | 294,35 | 294,35 | -0,20% | 139,00 |
| 03.12.2025 | 289,70 | 294,95 | 289,70 | 294,95 | 0,49% | 712,00 |
| 02.12.2025 | 290,10 | 294,75 | 289,55 | 293,50 | 0,72% | 883,00 |
| 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 |