336,125€
1,46%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 339,70 | 339,70 | 330,00 | 331,30 | -4,08% | 747,00 |
| 29.07.2026 | 345,40 | 348,05 | 344,35 | 345,40 | 0,23% | 776,00 |
| 28.07.2026 | 334,65 | 349,45 | 334,65 | 344,60 | 3,51% | 665,00 |
| 27.07.2026 | 330,25 | 333,55 | 329,85 | 332,90 | 0,80% | 504,00 |
| 24.07.2026 | 326,35 | 330,90 | 326,35 | 330,25 | 1,99% | 213,00 |
| 23.07.2026 | 319,55 | 324,45 | 317,50 | 323,80 | 0,50% | 263,00 |
| 22.07.2026 | 321,00 | 323,40 | 320,55 | 322,20 | 0,80% | 154,00 |
| 21.07.2026 | 317,85 | 320,80 | 317,85 | 319,65 | -0,02% | 113,00 |
| 20.07.2026 | 320,20 | 323,70 | 319,40 | 319,70 | -1,62% | 230,00 |
| 17.07.2026 | 328,10 | 330,80 | 324,60 | 324,95 | 1,03% | 404,00 |
| 16.07.2026 | 312,20 | 321,65 | 312,20 | 321,65 | 2,81% | 185,00 |
| 15.07.2026 | 311,60 | 312,85 | 310,40 | 312,85 | 0,34% | 125,00 |
| 14.07.2026 | 314,90 | 315,70 | 310,30 | 311,80 | -0,22% | 278,00 |
| 13.07.2026 | 319,10 | 319,10 | 312,50 | 312,50 | -1,90% | 288,00 |
| 10.07.2026 | 319,75 | 320,10 | 317,45 | 318,55 | 0,25% | 95,00 |
| 09.07.2026 | 323,15 | 323,15 | 317,75 | 317,75 | -1,61% | 283,00 |
| 08.07.2026 | 320,95 | 326,05 | 318,80 | 322,95 | 0,19% | 711,00 |
| 07.07.2026 | 324,20 | 327,40 | 322,20 | 322,35 | 1,32% | 209,00 |
| 06.07.2026 | 325,40 | 327,65 | 316,00 | 318,15 | -2,66% | 295,00 |
| 03.07.2026 | 324,15 | 326,85 | 322,45 | 326,85 | 0,57% | 586,00 |
| 02.07.2026 | 318,75 | 325,00 | 316,10 | 325,00 | 2,83% | 217,00 |
| 01.07.2026 | 318,45 | 321,35 | 314,90 | 316,05 | 0,51% | 380,00 |
| 30.06.2026 | 316,00 | 316,00 | 312,80 | 314,45 | -0,14% | 112,00 |
| 29.06.2026 | 315,70 | 318,00 | 311,75 | 314,90 | -0,36% | 361,00 |
| 26.06.2026 | 312,80 | 316,85 | 310,85 | 316,05 | 0,99% | 694,00 |
| 25.06.2026 | 305,05 | 315,50 | 305,00 | 312,95 | 0,77% | 314,00 |
| 24.06.2026 | 304,20 | 310,65 | 303,10 | 310,55 | 1,80% | 456,00 |
| 23.06.2026 | 306,35 | 306,65 | 302,35 | 305,05 | 1,97% | 620,00 |
| 22.06.2026 | 293,00 | 300,15 | 293,00 | 299,15 | 2,29% | 232,00 |
| 19.06.2026 | 294,90 | 294,90 | 292,20 | 292,45 | -0,15% | 44,00 |
| 18.06.2026 | 297,05 | 299,60 | 291,70 | 292,90 | -2,42% | 361,00 |
| 17.06.2026 | 298,50 | 300,50 | 297,00 | 300,15 | -0,35% | 411,00 |
| 16.06.2026 | 301,60 | 303,40 | 299,00 | 301,20 | -1,62% | 411,00 |
| 15.06.2026 | 309,40 | 309,40 | 303,40 | 306,15 | -0,05% | 300,00 |
| 12.06.2026 | 309,20 | 309,40 | 305,30 | 306,30 | 0,92% | 280,00 |
| 11.06.2026 | 297,10 | 303,50 | 292,05 | 303,50 | 1,02% | 514,00 |
| 10.06.2026 | 298,15 | 300,65 | 297,65 | 300,45 | 0,40% | 598,00 |
| 09.06.2026 | 301,10 | 301,10 | 298,00 | 299,25 | -0,33% | 128,00 |
| 08.06.2026 | 306,35 | 306,35 | 299,85 | 300,25 | -2,28% | 191,00 |
| 05.06.2026 | 297,05 | 307,25 | 296,10 | 307,25 | 3,70% | 353,00 |
| 04.06.2026 | 296,35 | 300,15 | 295,45 | 296,30 | 3,08% | 386,00 |
| 03.06.2026 | 282,25 | 287,85 | 282,25 | 287,45 | 2,51% | 288,00 |
| 02.06.2026 | 281,80 | 282,55 | 278,70 | 280,40 | -0,39% | 290,00 |
| 01.06.2026 | 286,45 | 287,45 | 280,85 | 281,50 | -1,75% | 173,00 |
| 29.05.2026 | 288,30 | 288,90 | 286,50 | 286,50 | -0,14% | 192,00 |
| 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 |