245,450€
-0,59%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 247,05 | 248,15 | 244,55 | 245,45 | -0,59% | 322,00 |
| 24.04.2025 | 245,20 | 246,95 | 242,75 | 246,90 | 0,24% | 157,00 |
| 23.04.2025 | 247,85 | 248,70 | 243,90 | 246,30 | 1,80% | 528,00 |
| 22.04.2025 | 238,05 | 241,95 | 235,65 | 241,95 | -0,14% | 565,00 |
| 17.04.2025 | 249,65 | 253,30 | 237,60 | 242,30 | -4,78% | 2.202,00 |
| 16.04.2025 | 258,25 | 262,80 | 253,60 | 254,45 | -2,25% | 519,00 |
| 15.04.2025 | 259,80 | 260,35 | 258,30 | 260,30 | 1,88% | 140,00 |
| 14.04.2025 | 246,60 | 255,50 | 246,60 | 255,50 | 3,99% | 1.691,00 |
| 11.04.2025 | 248,40 | 250,00 | 243,40 | 245,70 | 0,04% | 551,00 |
| 10.04.2025 | 266,50 | 266,50 | 245,60 | 245,60 | -0,89% | 1.618,00 |
| 09.04.2025 | 245,00 | 250,70 | 240,85 | 247,80 | -7,38% | 934,00 |
| 08.04.2025 | 270,50 | 270,50 | 261,80 | 267,55 | 1,59% | 289,00 |
| 07.04.2025 | 250,05 | 268,60 | 250,00 | 263,35 | -4,34% | 3.979,00 |
| 04.04.2025 | 279,05 | 284,05 | 274,80 | 275,30 | -1,10% | 886,00 |
| 03.04.2025 | 277,05 | 282,45 | 272,10 | 278,35 | -1,40% | 2.013,00 |
| 02.04.2025 | 284,90 | 284,90 | 278,40 | 282,30 | -2,28% | 1.439,00 |
| 01.04.2025 | 288,10 | 288,90 | 285,90 | 288,90 | -0,09% | 492,00 |
| 31.03.2025 | 283,20 | 290,65 | 281,65 | 289,15 | 2,06% | 7.385,00 |
| 28.03.2025 | 283,35 | 284,70 | 282,10 | 283,30 | -0,23% | 612,00 |
| 27.03.2025 | 283,50 | 284,95 | 283,10 | 283,95 | -0,25% | 213,00 |
| 26.03.2025 | 286,20 | 286,20 | 282,45 | 284,65 | -0,21% | 749,00 |
| 25.03.2025 | 288,90 | 291,40 | 285,25 | 285,25 | -2,43% | 370,00 |
| 24.03.2025 | 292,85 | 293,95 | 291,90 | 292,35 | 1,00% | 141,00 |
| 21.03.2025 | 291,60 | 291,60 | 286,20 | 289,45 | 0,16% | 537,00 |
| 20.03.2025 | 292,50 | 292,50 | 288,85 | 289,00 | -0,10% | 31,00 |
| 19.03.2025 | 291,70 | 293,70 | 288,70 | 289,30 | -0,12% | 167,00 |
| 18.03.2025 | 287,80 | 291,25 | 287,55 | 289,65 | -0,16% | 325,00 |
| 17.03.2025 | 287,85 | 290,85 | 285,85 | 290,10 | 0,78% | 341,00 |
| 14.03.2025 | 292,30 | 292,30 | 285,90 | 287,85 | -0,74% | 102,00 |
| 13.03.2025 | 285,70 | 290,30 | 285,70 | 290,00 | 0,28% | 136,00 |
| 12.03.2025 | 291,70 | 292,75 | 286,90 | 289,20 | -1,38% | 762,00 |
| 11.03.2025 | 302,05 | 302,05 | 292,45 | 293,25 | -4,32% | 773,00 |
| 10.03.2025 | 298,45 | 308,50 | 296,80 | 306,50 | 2,13% | 861,00 |
| 07.03.2025 | 296,65 | 300,10 | 289,35 | 300,10 | 2,60% | 573,00 |
| 06.03.2025 | 290,60 | 293,00 | 289,75 | 292,50 | 0,26% | 371,00 |
| 05.03.2025 | 292,95 | 294,90 | 288,00 | 291,75 | -2,75% | 4.821,00 |
| 04.03.2025 | 297,95 | 302,00 | 294,95 | 300,00 | 1,08% | 1.239,00 |
| 03.03.2025 | 296,65 | 299,20 | 293,75 | 296,80 | 1,33% | 511,00 |
| 28.02.2025 | 293,10 | 297,50 | 291,80 | 292,90 | -1,45% | 344,00 |
| 27.02.2025 | 293,65 | 298,75 | 290,45 | 297,20 | 1,52% | 531,00 |
| 26.02.2025 | 299,60 | 299,95 | 292,75 | 292,75 | -2,24% | 270,00 |
| 25.02.2025 | 296,80 | 302,80 | 293,35 | 299,45 | 1,42% | 1.307,00 |
| 24.02.2025 | 288,60 | 299,30 | 288,20 | 295,25 | 2,61% | 135,00 |
| 21.02.2025 | 283,60 | 287,75 | 283,60 | 287,75 | 1,89% | 662,00 |
| 20.02.2025 | 282,70 | 283,95 | 281,70 | 282,40 | -0,04% | 133,00 |
| 19.02.2025 | 279,75 | 283,55 | 279,40 | 282,50 | 1,31% | 336,00 |
| 18.02.2025 | 277,25 | 280,30 | 277,00 | 278,85 | 0,31% | 669,00 |
| 17.02.2025 | 279,70 | 279,70 | 277,00 | 278,00 | -0,27% | 237,00 |
| 14.02.2025 | 280,85 | 280,85 | 278,45 | 278,75 | -1,73% | 240,00 |
| 13.02.2025 | 285,00 | 287,00 | 282,80 | 283,65 | -0,11% | 670,00 |
| 12.02.2025 | 284,55 | 288,00 | 282,55 | 283,95 | -0,09% | 560,00 |
| 11.02.2025 | 287,40 | 287,40 | 279,35 | 284,20 | -0,23% | 542,00 |
| 10.02.2025 | 285,00 | 287,30 | 283,50 | 284,85 | 0,16% | 352,00 |
| 07.02.2025 | 287,05 | 287,55 | 283,80 | 284,40 | -2,03% | 674,00 |
| 06.02.2025 | 296,15 | 298,00 | 288,75 | 290,30 | -0,39% | 736,00 |
| 05.02.2025 | 274,60 | 293,20 | 272,85 | 291,45 | 4,74% | 535,00 |
| 04.02.2025 | 281,55 | 281,55 | 276,85 | 278,25 | -0,70% | 386,00 |
| 03.02.2025 | 274,45 | 280,80 | 274,45 | 280,20 | 2,00% | 585,00 |
| 31.01.2025 | 273,70 | 275,35 | 271,95 | 274,70 | 1,22% | 470,00 |
| 30.01.2025 | 271,50 | 274,00 | 269,65 | 271,40 | 0,26% | 247,00 |
| 29.01.2025 | 269,90 | 271,20 | 268,20 | 270,70 | 0,41% | 465,00 |
| 28.01.2025 | 272,55 | 274,15 | 268,90 | 269,60 | 1,03% | 619,00 |
| 27.01.2025 | 260,00 | 266,85 | 260,00 | 266,85 | 1,87% | 532,00 |
| 24.01.2025 | 265,05 | 265,65 | 261,35 | 261,95 | -0,55% | 988,00 |
| 23.01.2025 | 263,50 | 264,30 | 262,50 | 263,40 | 0,10% | 385,00 |
| 22.01.2025 | 264,00 | 264,35 | 261,55 | 263,15 | 0,50% | 381,00 |
| 21.01.2025 | 263,35 | 263,95 | 261,45 | 261,85 | -0,13% | 118,00 |
| 20.01.2025 | 263,50 | 267,00 | 258,00 | 262,20 | 0,02% | 809,00 |
| 17.01.2025 | 262,10 | 268,00 | 262,10 | 262,15 | 0,48% | 610,00 |
| 16.01.2025 | 263,05 | 263,05 | 259,80 | 260,90 | -0,74% | 147,00 |
| 15.01.2025 | 259,45 | 263,90 | 259,45 | 262,85 | 1,64% | 263,00 |
| 14.01.2025 | 264,45 | 264,55 | 258,60 | 258,60 | -0,77% | 149,00 |
| 13.01.2025 | 255,65 | 260,60 | 255,05 | 260,60 | 1,76% | 763,00 |
| 10.01.2025 | 256,75 | 258,35 | 255,00 | 256,10 | -0,02% | 389,00 |
| 09.01.2025 | 254,65 | 257,65 | 254,00 | 256,15 | 0,59% | 101,00 |
| 08.01.2025 | 254,25 | 255,90 | 252,85 | 254,65 | 0,89% | 652,00 |
| 07.01.2025 | 249,50 | 255,00 | 247,55 | 252,40 | 0,72% | 502,00 |
| 06.01.2025 | 254,00 | 254,00 | 250,00 | 250,60 | -0,97% | 662,00 |
| 03.01.2025 | 253,25 | 254,10 | 252,35 | 253,05 | -0,37% | 235,00 |
| 02.01.2025 | 251,30 | 255,00 | 251,30 | 254,00 | 1,26% | 573,00 |
| 30.12.2024 | 252,30 | 253,20 | 249,85 | 250,85 | -0,59% | 370,00 |
| 27.12.2024 | 252,90 | 253,00 | 251,20 | 252,35 | 0,42% | 358,00 |
| 23.12.2024 | 253,55 | 254,00 | 250,70 | 251,30 | -1,80% | 372,00 |
| 20.12.2024 | 251,05 | 263,55 | 251,00 | 255,90 | 2,87% | 4.288,00 |
| 19.12.2024 | 249,90 | 250,05 | 244,20 | 248,75 | -1,84% | 524,00 |
| 18.12.2024 | 254,15 | 254,25 | 252,25 | 253,40 | -0,55% | 283,00 |
| 17.12.2024 | 254,20 | 257,10 | 253,40 | 254,80 | -1,41% | 154,00 |
| 16.12.2024 | 257,15 | 259,00 | 256,90 | 258,45 | -0,40% | 380,00 |
| 13.12.2024 | 261,85 | 262,60 | 259,00 | 259,50 | -0,90% | 123,00 |
| 12.12.2024 | 260,60 | 263,60 | 259,80 | 261,85 | 1,12% | 286,00 |
| 11.12.2024 | 262,20 | 263,00 | 258,95 | 258,95 | -1,65% | 608,00 |
| 10.12.2024 | 262,75 | 263,55 | 260,10 | 263,30 | 0,73% | 439,00 |
| 09.12.2024 | 257,20 | 264,60 | 256,80 | 261,40 | 1,30% | 897,00 |
| 06.12.2024 | 259,65 | 261,30 | 258,05 | 258,05 | -1,24% | 573,00 |
| 05.12.2024 | 264,55 | 264,65 | 260,75 | 261,30 | -1,04% | 415,00 |
| 04.12.2024 | 264,70 | 266,20 | 261,20 | 264,05 | -0,79% | 747,00 |
| 03.12.2024 | 264,90 | 266,50 | 263,65 | 266,15 | 0,21% | 311,00 |
| 02.12.2024 | 269,25 | 269,30 | 265,25 | 265,60 | -0,86% | 1.001,00 |
| 29.11.2024 | 265,30 | 268,25 | 262,90 | 267,90 | 0,17% | 504,00 |
| 28.11.2024 | 264,60 | 267,45 | 263,35 | 267,45 | 0,77% | 479,00 |