452,750€
1,50%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 453,15 | 453,25 | 439,70 | 450,35 | 0,96% | 1.000,00 |
| 07.07.2026 | 476,70 | 476,70 | 440,00 | 446,05 | -8,24% | 961,00 |
| 06.07.2026 | 462,15 | 500,00 | 462,15 | 486,10 | 4,65% | 1.894,00 |
| 03.07.2026 | 454,05 | 466,00 | 454,05 | 464,50 | 4,38% | 812,00 |
| 02.07.2026 | 472,05 | 478,00 | 445,00 | 445,00 | -8,11% | 932,00 |
| 01.07.2026 | 504,30 | 507,90 | 480,00 | 484,30 | -4,78% | 1.430,00 |
| 30.06.2026 | 474,20 | 510,80 | 469,45 | 508,60 | 8,50% | 2.932,00 |
| 29.06.2026 | 463,55 | 471,30 | 437,80 | 468,75 | 3,25% | 1.420,00 |
| 26.06.2026 | 452,65 | 457,80 | 444,00 | 454,00 | -1,47% | 515,00 |
| 25.06.2026 | 468,45 | 482,85 | 448,85 | 460,75 | 2,12% | 1.926,00 |
| 24.06.2026 | 463,00 | 468,50 | 451,20 | 451,20 | -0,73% | 964,00 |
| 23.06.2026 | 464,75 | 464,75 | 443,25 | 454,50 | -5,70% | 1.346,00 |
| 22.06.2026 | 465,85 | 491,75 | 464,40 | 481,95 | 2,97% | 1.559,00 |
| 19.06.2026 | 467,70 | 468,25 | 460,90 | 468,05 | 0,70% | 1.513,00 |
| 18.06.2026 | 458,25 | 467,50 | 455,75 | 464,80 | 3,98% | 832,00 |
| 17.06.2026 | 450,00 | 458,55 | 440,50 | 447,00 | 1,13% | 2.598,00 |
| 16.06.2026 | 468,10 | 474,50 | 442,00 | 442,00 | -5,96% | 3.492,00 |
| 15.06.2026 | 457,05 | 480,00 | 455,80 | 470,00 | 5,63% | 3.581,00 |
| 12.06.2026 | 419,10 | 450,00 | 415,55 | 444,95 | 5,49% | 1.326,00 |
| 11.06.2026 | 393,40 | 421,80 | 393,05 | 421,80 | 8,15% | 2.125,00 |
| 10.06.2026 | 402,00 | 409,75 | 390,00 | 390,00 | -4,41% | 2.859,00 |
| 09.06.2026 | 432,00 | 435,75 | 382,60 | 408,00 | -4,59% | 2.634,00 |
| 08.06.2026 | 401,65 | 428,25 | 401,65 | 427,65 | 5,33% | 1.899,00 |
| 05.06.2026 | 442,55 | 442,55 | 404,10 | 406,00 | -10,51% | 2.673,00 |
| 04.06.2026 | 459,10 | 462,45 | 433,35 | 453,70 | -2,86% | 1.391,00 |
| 03.06.2026 | 444,35 | 470,10 | 443,40 | 467,05 | 4,72% | 3.614,00 |
| 02.06.2026 | 433,45 | 446,00 | 430,40 | 446,00 | 1,19% | 1.232,00 |
| 01.06.2026 | 437,90 | 444,35 | 419,30 | 440,75 | -0,29% | 4.439,00 |
| 29.05.2026 | 449,70 | 452,40 | 431,95 | 442,05 | -1,01% | 3.050,00 |
| 28.05.2026 | 419,95 | 451,00 | 416,40 | 446,55 | 4,29% | 2.555,00 |
| 27.05.2026 | 435,60 | 445,10 | 421,00 | 428,20 | -1,12% | 3.541,00 |
| 26.05.2026 | 408,70 | 435,15 | 408,15 | 433,05 | 5,26% | 3.406,00 |
| 25.05.2026 | 410,75 | 412,00 | 406,40 | 411,40 | 1,88% | 2.128,00 |
| 22.05.2026 | 389,10 | 410,80 | 389,10 | 403,80 | 5,13% | 1.915,00 |
| 21.05.2026 | 386,00 | 386,50 | 375,00 | 384,10 | 0,71% | 979,00 |
| 20.05.2026 | 358,35 | 386,50 | 358,10 | 381,40 | 6,73% | 2.306,00 |
| 19.05.2026 | 357,40 | 364,85 | 340,00 | 357,35 | -1,27% | 4.323,00 |
| 18.05.2026 | 359,55 | 372,10 | 353,45 | 361,95 | -0,84% | 2.431,00 |
| 15.05.2026 | 370,05 | 377,35 | 365,00 | 365,00 | -4,76% | 2.252,00 |
| 14.05.2026 | 380,40 | 388,60 | 371,55 | 383,25 | 0,86% | 1.359,00 |
| 13.05.2026 | 386,45 | 396,50 | 370,00 | 380,00 | -1,97% | 2.963,00 |
| 11.05.2026 | 390,15 | 400,00 | 382,60 | 387,65 | 1,03% | 7.362,00 |
| 08.05.2026 | 349,30 | 383,70 | 349,30 | 383,70 | 10,20% | 4.562,00 |
| 07.05.2026 | 360,00 | 360,10 | 342,70 | 348,20 | -3,08% | 3.258,00 |
| 06.05.2026 | 352,70 | 363,10 | 342,50 | 359,25 | 18,17% | 10.396,00 |
| 05.05.2026 | 294,40 | 306,00 | 292,30 | 304,00 | 3,51% | 3.995,00 |
| 04.05.2026 | 309,25 | 312,00 | 291,00 | 293,70 | -2,47% | 6.852,00 |
| 30.04.2026 | 290,00 | 302,00 | 286,10 | 301,15 | 4,26% | 3.202,00 |
| 29.04.2026 | 281,55 | 289,50 | 273,20 | 288,85 | 4,85% | 2.085,00 |
| 28.04.2026 | 282,60 | 282,60 | 264,80 | 275,50 | -4,46% | 3.397,00 |
| 27.04.2026 | 297,35 | 301,65 | 280,00 | 288,35 | -2,24% | 7.101,00 |
| 24.04.2026 | 280,05 | 300,00 | 279,15 | 294,95 | 13,77% | 6.403,00 |
| 23.04.2026 | 256,70 | 264,80 | 255,50 | 259,25 | 0,10% | 3.486,00 |
| 22.04.2026 | 244,00 | 259,00 | 244,00 | 259,00 | 7,05% | 4.599,00 |
| 21.04.2026 | 232,95 | 242,00 | 232,95 | 241,95 | 3,22% | 570,00 |
| 20.04.2026 | 231,95 | 242,50 | 230,90 | 234,40 | -0,61% | 2.368,00 |
| 17.04.2026 | 233,60 | 237,30 | 231,25 | 235,85 | 0,79% | 2.069,00 |
| 16.04.2026 | 220,15 | 236,45 | 217,45 | 234,00 | 8,11% | 5.043,00 |
| 15.04.2026 | 212,35 | 218,00 | 212,35 | 216,45 | 0,39% | 609,00 |
| 14.04.2026 | 208,65 | 215,75 | 208,65 | 215,60 | 2,72% | 1.134,00 |
| 13.04.2026 | 206,00 | 209,90 | 205,95 | 209,90 | 0,29% | 2.388,00 |
| 10.04.2026 | 201,55 | 212,00 | 201,00 | 209,30 | 3,59% | 3.261,00 |
| 09.04.2026 | 196,36 | 202,05 | 195,82 | 202,05 | 2,09% | 1.686,00 |
| 08.04.2026 | 198,54 | 199,98 | 195,08 | 197,92 | 5,65% | 2.517,00 |
| 07.04.2026 | 188,56 | 189,96 | 186,46 | 187,34 | -0,02% | 484,00 |
| 02.04.2026 | 177,08 | 187,38 | 176,60 | 187,38 | 3,32% | 831,00 |
| 01.04.2026 | 176,50 | 183,16 | 176,50 | 181,36 | 3,17% | 439,00 |
| 31.03.2026 | 172,78 | 175,78 | 172,18 | 175,78 | 4,14% | 2.230,00 |
| 30.03.2026 | 174,88 | 180,00 | 168,80 | 168,80 | -4,10% | 1.589,00 |
| 27.03.2026 | 177,56 | 178,56 | 172,30 | 176,02 | -1,15% | 1.016,00 |
| 26.03.2026 | 189,00 | 190,00 | 178,06 | 178,06 | -6,77% | 1.318,00 |
| 25.03.2026 | 178,26 | 191,10 | 178,26 | 191,00 | 7,28% | 2.550,00 |
| 24.03.2026 | 175,16 | 178,04 | 175,12 | 178,04 | 0,80% | 312,00 |
| 23.03.2026 | 171,50 | 178,90 | 170,00 | 176,62 | 1,74% | 1.005,00 |
| 20.03.2026 | 176,56 | 177,42 | 173,60 | 173,60 | -1,62% | 167,00 |
| 19.03.2026 | 172,98 | 176,46 | 170,78 | 176,46 | 0,94% | 636,00 |
| 18.03.2026 | 170,92 | 174,82 | 170,92 | 174,82 | 2,84% | 254,00 |
| 17.03.2026 | 169,36 | 172,16 | 169,36 | 170,00 | -0,58% | 199,00 |
| 16.03.2026 | 170,34 | 174,12 | 169,14 | 171,00 | 1,62% | 3.115,00 |
| 13.03.2026 | 170,96 | 174,14 | 168,28 | 168,28 | -2,47% | 364,00 |
| 12.03.2026 | 174,72 | 176,62 | 171,00 | 172,54 | -2,59% | 445,00 |
| 11.03.2026 | 174,78 | 177,12 | 174,78 | 177,12 | 0,43% | 300,00 |
| 10.03.2026 | 172,80 | 176,36 | 172,80 | 176,36 | 1,74% | 413,00 |
| 09.03.2026 | 161,14 | 174,60 | 161,00 | 173,34 | 4,17% | 1.714,00 |
| 06.03.2026 | 171,66 | 172,72 | 166,40 | 166,40 | -1,48% | 971,00 |
| 05.03.2026 | 171,46 | 175,02 | 168,90 | 168,90 | -2,47% | 1.830,00 |
| 04.03.2026 | 162,38 | 173,60 | 162,38 | 173,18 | 5,60% | 716,00 |
| 03.03.2026 | 167,02 | 167,02 | 163,50 | 164,00 | -3,05% | 940,00 |
| 02.03.2026 | 164,88 | 169,16 | 163,44 | 169,16 | 0,95% | 900,00 |
| 27.02.2026 | 171,30 | 172,94 | 167,56 | 167,56 | -2,95% | 826,00 |
| 26.02.2026 | 177,52 | 178,04 | 171,00 | 172,66 | -3,54% | 1.998,00 |
| 25.02.2026 | 181,32 | 183,64 | 178,90 | 179,00 | -1,42% | 1.338,00 |
| 24.02.2026 | 166,32 | 190,02 | 166,32 | 181,58 | 10,04% | 2.082,00 |
| 23.02.2026 | 166,56 | 168,00 | 165,02 | 165,02 | -2,90% | 615,00 |
| 20.02.2026 | 173,80 | 173,80 | 169,94 | 169,94 | -0,57% | 250,00 |
| 19.02.2026 | 170,28 | 172,10 | 167,90 | 170,92 | 1,91% | 1.251,00 |
| 18.02.2026 | 168,02 | 171,38 | 165,48 | 167,72 | -2,23% | 1.056,00 |
| 17.02.2026 | 172,18 | 173,44 | 165,00 | 171,54 | -2,30% | 977,00 |
| 16.02.2026 | 175,00 | 176,54 | 174,80 | 175,58 | 0,16% | 589,00 |
| 13.02.2026 | 173,00 | 175,78 | 173,00 | 175,30 | 0,69% | 163,00 |