213,450€
-0,44%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 213,85 | 214,50 | 212,00 | 213,48 | -0,43% | 2.179,00 |
| 18.12.2024 | 219,65 | 222,10 | 212,80 | 214,40 | -2,55% | 17.728,00 |
| 17.12.2024 | 221,50 | 222,10 | 217,00 | 220,00 | -0,52% | 8.741,00 |
| 16.12.2024 | 216,00 | 221,55 | 216,00 | 221,15 | 2,05% | 4.986,00 |
| 13.12.2024 | 218,15 | 219,35 | 215,50 | 216,70 | -1,14% | 4.264,00 |
| 12.12.2024 | 218,15 | 220,50 | 216,45 | 219,20 | -0,02% | 9.206,00 |
| 11.12.2024 | 215,00 | 220,55 | 212,60 | 219,25 | 2,77% | 12.906,00 |
| 10.12.2024 | 214,00 | 217,75 | 213,35 | 213,35 | -0,65% | 13.793,00 |
| 09.12.2024 | 215,00 | 217,45 | 213,60 | 214,75 | 0,30% | 13.882,00 |
| 06.12.2024 | 208,75 | 214,10 | 208,05 | 214,10 | 2,49% | 7.310,00 |
| 05.12.2024 | 207,45 | 210,00 | 205,65 | 208,90 | 0,26% | 13.245,00 |
| 04.12.2024 | 202,50 | 208,90 | 202,50 | 208,35 | 2,97% | 12.479,00 |
| 03.12.2024 | 200,90 | 202,95 | 199,44 | 202,35 | 0,85% | 6.613,00 |
| 02.12.2024 | 197,50 | 202,90 | 196,56 | 200,65 | 1,95% | 11.971,00 |
| 29.11.2024 | 196,50 | 197,14 | 194,28 | 196,82 | -0,08% | 2.653,00 |
| 28.11.2024 | 195,50 | 196,98 | 195,50 | 196,98 | 0,65% | 3.877,00 |
| 27.11.2024 | 198,52 | 198,52 | 194,00 | 195,70 | -1,24% | 6.651,00 |
| 26.11.2024 | 191,48 | 198,28 | 190,60 | 198,16 | 3,46% | 7.173,00 |
| 25.11.2024 | 190,00 | 192,00 | 188,96 | 191,54 | 1,24% | 6.811,00 |
| 22.11.2024 | 189,54 | 191,32 | 189,00 | 189,20 | 0,03% | 3.484,00 |
| 21.11.2024 | 192,09 | 194,93 | 186,78 | 189,15 | -1,53% | 10.673,00 |
| 20.11.2024 | 194,20 | 194,32 | 190,26 | 192,08 | -0,37% | 3.703,00 |
| 19.11.2024 | 190,00 | 193,80 | 188,00 | 192,80 | 1,29% | 6.586,00 |
| 18.11.2024 | 193,24 | 194,00 | 190,00 | 190,34 | -0,93% | 4.709,00 |
| 15.11.2024 | 199,00 | 199,84 | 188,00 | 192,12 | -4,42% | 9.712,00 |
| 14.11.2024 | 202,95 | 205,30 | 200,35 | 201,00 | -0,99% | 8.327,00 |
| 13.11.2024 | 195,20 | 203,85 | 195,20 | 203,00 | 3,07% | 10.377,00 |
| 12.11.2024 | 193,40 | 197,54 | 193,40 | 196,96 | 1,54% | 8.061,00 |
| 11.11.2024 | 195,00 | 197,90 | 193,08 | 193,98 | -0,31% | 12.918,00 |
| 08.11.2024 | 194,80 | 195,72 | 193,24 | 194,58 | -0,06% | 9.071,00 |
| 07.11.2024 | 191,80 | 196,32 | 191,12 | 194,70 | 1,14% | 14.179,00 |
| 06.11.2024 | 186,50 | 192,50 | 184,68 | 192,50 | 5,49% | 24.946,00 |
| 05.11.2024 | 179,30 | 182,68 | 179,16 | 182,48 | 1,48% | 3.269,00 |
| 04.11.2024 | 181,20 | 181,42 | 178,52 | 179,82 | -1,68% | 10.495,00 |
| 01.11.2024 | 181,50 | 184,42 | 180,94 | 182,90 | 2,30% | 7.527,00 |
| 31.10.2024 | 175,62 | 180,00 | 170,50 | 178,78 | 0,64% | 7.695,00 |
| 30.10.2024 | 178,98 | 181,16 | 177,02 | 177,64 | -0,33% | 9.793,00 |
| 29.10.2024 | 175,00 | 178,50 | 173,70 | 178,22 | 2,07% | 6.279,00 |
| 28.10.2024 | 175,00 | 175,84 | 173,76 | 174,60 | -0,08% | 6.687,00 |
| 25.10.2024 | 172,50 | 175,98 | 171,66 | 174,74 | 1,31% | 2.984,00 |
| 24.10.2024 | 171,50 | 173,00 | 170,00 | 172,48 | 0,61% | 2.598,00 |
| 23.10.2024 | 174,52 | 176,34 | 170,38 | 171,44 | -2,24% | 9.379,00 |
| 22.10.2024 | 174,00 | 176,70 | 173,18 | 175,36 | 0,41% | 2.660,00 |
| 21.10.2024 | 174,40 | 174,86 | 171,74 | 174,64 | 0,25% | 4.948,00 |
| 18.10.2024 | 173,96 | 175,78 | 172,34 | 174,20 | 0,51% | 2.575,00 |
| 17.10.2024 | 171,52 | 174,38 | 171,52 | 173,32 | 0,77% | 4.164,00 |
| 16.10.2024 | 172,00 | 173,32 | 170,90 | 172,00 | 0,00% | 1.896,00 |
| 15.10.2024 | 172,10 | 172,52 | 169,34 | 172,00 | -0,36% | 2.957,00 |
| 14.10.2024 | 172,20 | 174,40 | 171,98 | 172,62 | -0,03% | 4.677,00 |
| 11.10.2024 | 170,00 | 173,08 | 169,70 | 172,68 | 1,11% | 5.589,00 |
| 10.10.2024 | 168,62 | 171,98 | 168,58 | 170,78 | 0,96% | 2.477,00 |
| 09.10.2024 | 165,50 | 169,90 | 165,50 | 169,16 | 1,90% | 2.634,00 |
| 08.10.2024 | 163,50 | 166,90 | 163,50 | 166,00 | 0,73% | 3.767,00 |
| 07.10.2024 | 169,02 | 169,98 | 164,50 | 164,80 | -2,86% | 5.220,00 |
| 04.10.2024 | 166,70 | 170,50 | 166,20 | 169,66 | 2,46% | 7.872,00 |
| 03.10.2024 | 166,48 | 167,22 | 164,50 | 165,58 | -1,63% | 843,00 |
| 02.10.2024 | 166,88 | 168,32 | 166,12 | 168,32 | 0,47% | 2.799,00 |
| 01.10.2024 | 166,20 | 168,24 | 165,42 | 167,54 | 0,56% | 3.629,00 |
| 30.09.2024 | 168,00 | 168,96 | 165,00 | 166,60 | -1,23% | 4.526,00 |
| 27.09.2024 | 170,68 | 171,86 | 167,92 | 168,68 | -1,64% | 1.914,00 |
| 26.09.2024 | 174,00 | 174,92 | 169,98 | 171,50 | -0,89% | 3.785,00 |
| 25.09.2024 | 171,50 | 173,76 | 171,50 | 173,04 | -0,06% | 2.137,00 |
| 24.09.2024 | 174,50 | 175,08 | 170,34 | 173,14 | -1,07% | 1.986,00 |
| 23.09.2024 | 171,50 | 175,02 | 171,00 | 175,02 | 2,55% | 7.242,00 |
| 20.09.2024 | 170,28 | 171,24 | 168,40 | 170,66 | 0,34% | 2.196,00 |
| 19.09.2024 | 169,50 | 171,18 | 169,22 | 170,08 | 1,71% | 6.034,00 |
| 18.09.2024 | 167,50 | 168,96 | 167,00 | 167,22 | -0,62% | 2.092,00 |
| 17.09.2024 | 165,70 | 170,04 | 165,70 | 168,26 | 1,00% | 3.733,00 |
| 16.09.2024 | 168,92 | 168,92 | 165,00 | 166,60 | -1,39% | 4.568,00 |
| 13.09.2024 | 169,00 | 169,98 | 167,84 | 168,94 | -0,04% | 5.133,00 |
| 12.09.2024 | 167,30 | 169,00 | 166,00 | 169,00 | 1,67% | 3.741,00 |
| 11.09.2024 | 161,00 | 166,22 | 159,00 | 166,22 | 1,50% | 3.613,00 |
| 10.09.2024 | 159,70 | 163,76 | 158,36 | 163,76 | 3,84% | 4.971,00 |
| 09.09.2024 | 154,40 | 159,20 | 154,40 | 157,70 | 1,56% | 3.007,00 |
| 06.09.2024 | 159,02 | 159,86 | 154,62 | 155,28 | -3,02% | 3.593,00 |
| 05.09.2024 | 156,00 | 162,00 | 155,36 | 160,12 | 2,58% | 4.028,00 |
| 04.09.2024 | 157,70 | 158,92 | 156,10 | 156,10 | -1,93% | 5.917,00 |
| 03.09.2024 | 161,40 | 161,68 | 159,00 | 159,18 | -1,62% | 4.286,00 |
| 02.09.2024 | 161,00 | 161,92 | 159,70 | 161,80 | 0,53% | 5.283,00 |
| 30.08.2024 | 156,90 | 160,94 | 155,78 | 160,94 | 3,95% | 3.563,00 |
| 29.08.2024 | 152,20 | 157,52 | 152,20 | 154,82 | 1,18% | 6.550,00 |
| 28.08.2024 | 154,80 | 156,26 | 152,26 | 153,02 | -1,59% | 3.590,00 |
| 27.08.2024 | 156,40 | 157,90 | 154,16 | 155,50 | -0,84% | 5.156,00 |
| 26.08.2024 | 158,44 | 159,26 | 155,50 | 156,82 | -0,72% | 10.320,00 |
| 23.08.2024 | 159,48 | 160,60 | 157,00 | 157,96 | -0,40% | 4.167,00 |
| 22.08.2024 | 161,20 | 162,94 | 158,00 | 158,60 | -1,64% | 3.251,00 |
| 21.08.2024 | 160,42 | 163,92 | 160,34 | 161,24 | 0,44% | 3.510,00 |
| 20.08.2024 | 161,50 | 161,98 | 159,92 | 160,54 | 0,48% | 2.604,00 |
| 19.08.2024 | 161,40 | 161,68 | 159,44 | 159,78 | -0,65% | 4.596,00 |
| 16.08.2024 | 163,30 | 163,56 | 160,20 | 160,82 | -0,84% | 6.120,00 |
| 15.08.2024 | 154,42 | 162,18 | 154,32 | 162,18 | 5,26% | 3.867,00 |
| 14.08.2024 | 154,60 | 156,54 | 153,56 | 154,08 | -0,56% | 4.770,00 |
| 13.08.2024 | 152,98 | 155,60 | 152,34 | 154,94 | 1,92% | 9.518,00 |
| 12.08.2024 | 153,50 | 154,36 | 152,02 | 152,02 | -0,51% | 7.347,00 |
| 09.08.2024 | 153,00 | 154,20 | 151,00 | 152,80 | 0,63% | 4.847,00 |
| 08.08.2024 | 149,00 | 152,60 | 148,06 | 151,84 | 1,99% | 7.276,00 |
| 07.08.2024 | 150,00 | 153,46 | 148,00 | 148,88 | -0,05% | 10.915,00 |
| 06.08.2024 | 151,50 | 151,50 | 145,02 | 148,96 | 1,49% | 15.269,00 |
| 05.08.2024 | 140,00 | 151,00 | 138,00 | 146,78 | -4,71% | 59.095,00 |
| 02.08.2024 | 157,00 | 157,80 | 147,00 | 154,04 | -9,64% | 28.688,00 |