288,450€
0,54%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 291,85 | 291,85 | 286,90 | 286,90 | -1,86% | 53,00 |
| 27.05.2026 | 290,15 | 292,60 | 290,15 | 292,35 | 0,81% | 46,00 |
| 26.05.2026 | 293,95 | 294,05 | 289,80 | 290,00 | -0,21% | 464,00 |
| 25.05.2026 | 295,30 | 297,20 | 290,60 | 290,60 | -0,58% | 637,00 |
| 22.05.2026 | 290,20 | 295,10 | 290,20 | 292,30 | 0,98% | 179,00 |
| 21.05.2026 | 284,50 | 290,00 | 284,50 | 289,45 | 1,88% | 107,00 |
| 20.05.2026 | 284,95 | 285,25 | 282,75 | 284,10 | -0,25% | 111,00 |
| 19.05.2026 | 277,25 | 285,40 | 277,25 | 284,80 | 2,80% | 83,00 |
| 18.05.2026 | 279,70 | 279,70 | 276,45 | 277,05 | -1,67% | 192,00 |
| 15.05.2026 | 289,50 | 289,50 | 281,75 | 281,75 | -2,53% | 175,00 |
| 14.05.2026 | 283,30 | 291,10 | 283,30 | 289,05 | 1,65% | 215,00 |
| 13.05.2026 | 286,45 | 287,65 | 283,40 | 284,35 | -0,73% | 476,00 |
| 12.05.2026 | 279,55 | 286,45 | 279,55 | 286,45 | 1,85% | 283,00 |
| 11.05.2026 | 276,95 | 282,85 | 276,95 | 281,25 | 0,57% | 2.143,00 |
| 08.05.2026 | 282,90 | 282,90 | 279,65 | 279,65 | 0,36% | 44,00 |
| 07.05.2026 | 282,45 | 282,45 | 278,65 | 278,65 | -1,05% | 72,00 |
| 06.05.2026 | 281,05 | 282,65 | 280,00 | 281,60 | 2,29% | 918,00 |
| 05.05.2026 | 277,70 | 277,70 | 274,95 | 275,30 | -0,76% | 301,00 |
| 04.05.2026 | 281,70 | 282,30 | 276,45 | 277,40 | -6,54% | 1.951,00 |
| 30.04.2026 | 287,50 | 296,80 | 286,90 | 296,80 | 2,65% | 346,00 |
| 29.04.2026 | 290,00 | 290,00 | 286,05 | 289,15 | -1,35% | 379,00 |
| 28.04.2026 | 290,10 | 296,20 | 290,05 | 293,10 | -0,05% | 216,00 |
| 27.04.2026 | 295,25 | 295,25 | 291,00 | 293,25 | -0,31% | 448,00 |
| 24.04.2026 | 298,10 | 298,10 | 292,95 | 294,15 | -1,09% | 143,00 |
| 23.04.2026 | 295,50 | 297,40 | 295,50 | 297,40 | 0,88% | 104,00 |
| 22.04.2026 | 295,05 | 295,35 | 291,55 | 294,80 | 0,58% | 88,00 |
| 21.04.2026 | 298,90 | 298,95 | 290,00 | 293,10 | -1,69% | 293,00 |
| 20.04.2026 | 300,40 | 302,65 | 298,15 | 298,15 | -0,65% | 212,00 |
| 17.04.2026 | 296,30 | 300,10 | 296,30 | 300,10 | 1,78% | 52,00 |
| 16.04.2026 | 296,85 | 296,85 | 294,85 | 294,85 | 0,56% | 11,00 |
| 15.04.2026 | 299,65 | 299,65 | 293,20 | 293,20 | -1,30% | 113,00 |
| 14.04.2026 | 297,30 | 297,30 | 294,00 | 297,05 | 0,07% | 514,00 |
| 13.04.2026 | 297,55 | 300,80 | 296,85 | 296,85 | -1,13% | 454,00 |
| 10.04.2026 | 299,80 | 302,25 | 299,80 | 300,25 | 0,74% | 84,00 |
| 09.04.2026 | 298,95 | 298,95 | 298,05 | 298,05 | -0,27% | 15,00 |
| 08.04.2026 | 297,40 | 298,85 | 293,95 | 298,85 | 2,33% | 155,00 |
| 07.04.2026 | 298,15 | 298,15 | 291,50 | 292,05 | -3,69% | 272,00 |
| 02.04.2026 | 307,30 | 307,30 | 302,75 | 303,25 | -0,49% | 72,00 |
| 01.04.2026 | 306,80 | 306,80 | 303,65 | 304,75 | 0,03% | 769,00 |
| 31.03.2026 | 308,90 | 308,90 | 297,80 | 304,65 | -0,36% | 289,00 |
| 30.03.2026 | 303,00 | 305,80 | 303,00 | 305,75 | 0,23% | 237,00 |
| 27.03.2026 | 306,40 | 308,65 | 304,20 | 305,05 | -0,11% | 464,00 |
| 26.03.2026 | 305,30 | 306,75 | 302,45 | 305,40 | -0,36% | 365,00 |
| 25.03.2026 | 301,55 | 306,95 | 301,55 | 306,50 | 1,22% | 206,00 |
| 24.03.2026 | 300,00 | 304,15 | 298,85 | 302,80 | 0,20% | 577,00 |
| 23.03.2026 | 303,70 | 311,10 | 301,25 | 302,20 | 0,45% | 1.313,00 |
| 20.03.2026 | 300,00 | 304,15 | 300,00 | 300,85 | -1,10% | 277,00 |
| 19.03.2026 | 307,30 | 307,35 | 304,20 | 304,20 | -1,27% | 654,00 |
| 18.03.2026 | 310,85 | 310,85 | 306,75 | 308,10 | -1,71% | 212,00 |
| 17.03.2026 | 317,10 | 320,95 | 312,75 | 313,45 | -1,69% | 239,00 |
| 16.03.2026 | 319,85 | 320,70 | 318,80 | 318,85 | -0,70% | 435,00 |
| 13.03.2026 | 322,75 | 323,95 | 321,10 | 321,10 | -0,20% | 119,00 |
| 12.03.2026 | 326,05 | 326,05 | 319,70 | 321,75 | -1,33% | 393,00 |
| 11.03.2026 | 320,20 | 327,60 | 320,20 | 326,10 | 0,60% | 1.075,00 |
| 10.03.2026 | 323,35 | 326,00 | 320,25 | 324,15 | 0,53% | 437,00 |
| 09.03.2026 | 315,80 | 322,45 | 315,80 | 322,45 | 2,20% | 1.147,00 |
| 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 |