252,000€
-0,28%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 253,75 | 254,00 | 252,00 | 252,00 | -0,28% | 67,00 |
| 03.07.2025 | 251,65 | 253,45 | 251,65 | 252,70 | 0,00% | 187,00 |
| 02.07.2025 | 248,95 | 252,70 | 247,25 | 252,70 | 6,38% | 358,00 |
| 01.07.2025 | 237,70 | 237,70 | 237,55 | 237,55 | -0,13% | 38,00 |
| 30.06.2025 | 236,15 | 238,25 | 236,15 | 237,85 | -0,73% | 87,00 |
| 27.06.2025 | 240,60 | 241,20 | 239,60 | 239,60 | -0,77% | 51,00 |
| 26.06.2025 | 240,30 | 241,45 | 238,95 | 241,45 | 1,00% | 73,00 |
| 25.06.2025 | 237,70 | 240,35 | 237,70 | 239,05 | 0,42% | 74,00 |
| 24.06.2025 | 237,50 | 238,05 | 233,65 | 238,05 | -3,70% | 489,00 |
| 23.06.2025 | 252,60 | 252,60 | 247,20 | 247,20 | -2,27% | 512,00 |
| 20.06.2025 | 251,00 | 253,30 | 250,20 | 252,95 | 0,36% | 464,00 |
| 19.06.2025 | 250,85 | 253,30 | 249,05 | 252,05 | -0,06% | 353,00 |
| 18.06.2025 | 252,30 | 252,90 | 250,00 | 252,20 | -1,29% | 430,00 |
| 17.06.2025 | 256,00 | 256,00 | 252,35 | 255,50 | -0,23% | 115,00 |
| 16.06.2025 | 256,15 | 256,60 | 253,50 | 256,10 | -0,54% | 215,00 |
| 13.06.2025 | 255,95 | 259,40 | 254,55 | 257,50 | 0,63% | 346,00 |
| 12.06.2025 | 253,85 | 255,90 | 252,05 | 255,90 | 0,12% | 73,00 |
| 11.06.2025 | 257,70 | 258,30 | 254,50 | 255,60 | -1,06% | 144,00 |
| 10.06.2025 | 255,15 | 258,35 | 252,45 | 258,35 | 1,41% | 187,00 |
| 09.06.2025 | 253,95 | 254,75 | 253,50 | 254,75 | -0,16% | 9,00 |
| 06.06.2025 | 252,35 | 256,90 | 252,35 | 255,15 | 0,22% | 108,00 |
| 05.06.2025 | 250,80 | 254,60 | 248,55 | 254,60 | 0,14% | 167,00 |
| 04.06.2025 | 253,70 | 256,00 | 253,15 | 254,25 | -0,37% | 464,00 |
| 03.06.2025 | 253,05 | 255,20 | 250,10 | 255,20 | 1,31% | 426,00 |
| 02.06.2025 | 252,45 | 252,45 | 248,95 | 251,90 | 0,00% | 2.151,00 |
| 30.05.2025 | 250,20 | 251,90 | 248,45 | 251,90 | 1,53% | 187,00 |
| 29.05.2025 | 246,85 | 248,10 | 246,85 | 248,10 | 0,06% | 61,00 |
| 28.05.2025 | 247,55 | 248,20 | 245,75 | 247,95 | 1,31% | 1.313,00 |
| 27.05.2025 | 239,25 | 244,75 | 239,00 | 244,75 | 2,47% | 879,00 |
| 26.05.2025 | 242,30 | 242,30 | 238,85 | 238,85 | -0,25% | 64,00 |
| 23.05.2025 | 239,85 | 240,65 | 238,20 | 239,45 | 0,15% | 161,00 |
| 22.05.2025 | 240,00 | 240,55 | 238,30 | 239,10 | -0,73% | 756,00 |
| 21.05.2025 | 242,45 | 243,30 | 240,55 | 240,85 | -1,93% | 862,00 |
| 20.05.2025 | 247,15 | 247,70 | 245,15 | 245,60 | 0,78% | 180,00 |
| 19.05.2025 | 242,95 | 244,10 | 239,75 | 243,70 | 0,31% | 792,00 |
| 16.05.2025 | 242,05 | 244,40 | 240,60 | 242,95 | 1,65% | 615,00 |
| 15.05.2025 | 233,90 | 240,25 | 233,90 | 239,00 | 1,34% | 172,00 |
| 14.05.2025 | 241,45 | 241,95 | 234,55 | 235,85 | -2,64% | 201,00 |
| 13.05.2025 | 248,00 | 249,70 | 242,15 | 242,25 | -1,62% | 247,00 |
| 12.05.2025 | 233,05 | 246,70 | 230,75 | 246,25 | 2,65% | 894,00 |
| 09.05.2025 | 242,70 | 242,70 | 239,90 | 239,90 | -0,58% | 369,00 |
| 08.05.2025 | 240,50 | 241,30 | 236,75 | 241,30 | 0,33% | 439,00 |
| 07.05.2025 | 239,95 | 240,50 | 238,10 | 240,50 | 0,06% | 445,00 |
| 06.05.2025 | 245,30 | 246,75 | 240,20 | 240,35 | -2,04% | 716,00 |
| 05.05.2025 | 247,30 | 247,75 | 244,30 | 245,35 | 0,43% | 659,00 |
| 02.05.2025 | 256,30 | 256,45 | 243,00 | 244,30 | -3,89% | 467,00 |
| 30.04.2025 | 253,95 | 256,50 | 252,25 | 254,20 | 1,03% | 233,00 |
| 29.04.2025 | 249,80 | 251,60 | 247,65 | 251,60 | 1,27% | 162,00 |
| 28.04.2025 | 249,75 | 250,30 | 246,85 | 248,45 | 1,22% | 107,00 |
| 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 |