287,350€
1,75%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 266,00 | 268,10 | 255,25 | 265,40 | 6,08% | 2.606,00 |
| 26.11.2024 | 281,35 | 281,35 | 243,30 | 250,20 | -10,99% | 6.298,00 |
| 25.11.2024 | 281,95 | 281,95 | 278,60 | 281,10 | -0,28% | 520,00 |
| 22.11.2024 | 275,85 | 281,90 | 275,60 | 281,90 | 2,05% | 719,00 |
| 21.11.2024 | 273,20 | 276,25 | 272,00 | 276,25 | 3,02% | 106,00 |
| 20.11.2024 | 265,40 | 268,70 | 264,70 | 268,15 | 1,23% | 377,00 |
| 19.11.2024 | 264,05 | 264,90 | 260,55 | 264,90 | 0,28% | 752,00 |
| 18.11.2024 | 267,50 | 267,50 | 253,25 | 264,15 | -1,05% | 5.482,00 |
| 15.11.2024 | 280,45 | 280,45 | 266,05 | 266,95 | -4,95% | 616,00 |
| 14.11.2024 | 286,40 | 286,60 | 276,75 | 280,85 | -2,04% | 671,00 |
| 13.11.2024 | 285,10 | 293,70 | 279,90 | 286,70 | -4,42% | 7.655,00 |
| 12.11.2024 | 303,70 | 304,50 | 299,95 | 299,95 | -2,07% | 741,00 |
| 11.11.2024 | 307,30 | 307,35 | 304,00 | 306,30 | 0,36% | 170,00 |
| 08.11.2024 | 299,45 | 305,20 | 297,85 | 305,20 | 2,42% | 129,00 |
| 07.11.2024 | 301,55 | 301,55 | 296,05 | 298,00 | -1,03% | 336,00 |
| 06.11.2024 | 298,70 | 305,00 | 297,60 | 301,10 | 3,54% | 1.224,00 |
| 05.11.2024 | 293,90 | 293,90 | 289,10 | 290,80 | -0,34% | 60,00 |
| 04.11.2024 | 294,70 | 294,70 | 291,80 | 291,80 | -1,32% | 54,00 |
| 01.11.2024 | 297,45 | 297,45 | 292,05 | 295,70 | -0,24% | 98,00 |
| 31.10.2024 | 290,85 | 296,40 | 290,00 | 296,40 | 1,96% | 455,00 |
| 30.10.2024 | 291,15 | 291,15 | 288,30 | 290,70 | -0,68% | 400,00 |
| 29.10.2024 | 293,50 | 295,30 | 292,45 | 292,70 | -0,22% | 137,00 |
| 28.10.2024 | 293,15 | 295,15 | 292,90 | 293,35 | 0,09% | 442,00 |
| 25.10.2024 | 291,90 | 294,60 | 291,25 | 293,10 | 0,26% | 135,00 |
| 24.10.2024 | 295,20 | 295,20 | 291,70 | 292,35 | 0,24% | 58,00 |
| 23.10.2024 | 296,95 | 296,95 | 291,65 | 291,65 | -0,05% | 48,00 |
| 22.10.2024 | 292,10 | 293,10 | 290,80 | 291,80 | -0,07% | 366,00 |
| 21.10.2024 | 296,35 | 296,35 | 292,00 | 292,00 | -1,47% | 135,00 |
| 18.10.2024 | 296,95 | 296,95 | 293,40 | 296,35 | -0,52% | 316,00 |
| 17.10.2024 | 298,10 | 300,20 | 293,00 | 297,90 | -0,27% | 398,00 |
| 16.10.2024 | 300,45 | 300,45 | 297,70 | 298,70 | -0,05% | 192,00 |
| 15.10.2024 | 299,35 | 299,90 | 298,30 | 298,85 | 0,45% | 186,00 |
| 14.10.2024 | 300,35 | 300,55 | 296,75 | 297,50 | 0,61% | 170,00 |
| 11.10.2024 | 293,10 | 295,70 | 292,05 | 295,70 | 0,27% | 267,00 |
| 10.10.2024 | 294,90 | 294,90 | 292,45 | 294,90 | 1,18% | 408,00 |
| 09.10.2024 | 287,05 | 291,45 | 287,05 | 291,45 | 0,41% | 98,00 |
| 08.10.2024 | 289,65 | 290,25 | 288,05 | 290,25 | 0,02% | 119,00 |
| 07.10.2024 | 291,85 | 291,85 | 289,70 | 290,20 | 0,26% | 195,00 |
| 04.10.2024 | 288,05 | 291,10 | 286,25 | 289,45 | 0,09% | 248,00 |
| 03.10.2024 | 288,80 | 289,20 | 287,30 | 289,20 | 0,14% | 53,00 |
| 02.10.2024 | 289,95 | 289,95 | 287,20 | 288,80 | 0,49% | 101,00 |
| 01.10.2024 | 289,90 | 290,65 | 287,05 | 287,40 | -0,47% | 127,00 |
| 30.09.2024 | 289,45 | 289,60 | 286,80 | 288,75 | -1,37% | 167,00 |