188,710€
-0,42%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 189,02 | 189,46 | 188,58 | 189,08 | -0,22% | 175,00 |
| 29.09.2025 | 188,56 | 190,16 | 187,00 | 189,50 | 0,81% | 6.214,00 |
| 26.09.2025 | 187,34 | 189,00 | 186,90 | 187,98 | 0,65% | 8.279,00 |
| 25.09.2025 | 189,78 | 189,78 | 186,34 | 186,76 | -0,30% | 9.969,00 |
| 24.09.2025 | 188,32 | 191,02 | 187,32 | 187,32 | 0,38% | 6.735,00 |
| 23.09.2025 | 193,62 | 194,24 | 186,44 | 186,62 | -3,82% | 6.432,00 |
| 22.09.2025 | 197,96 | 197,96 | 193,56 | 194,04 | -1,81% | 3.732,00 |
| 19.09.2025 | 196,44 | 198,76 | 196,24 | 197,62 | 0,36% | 3.127,00 |
| 18.09.2025 | 197,58 | 198,00 | 195,52 | 196,92 | 0,81% | 2.543,00 |
| 17.09.2025 | 197,10 | 198,16 | 194,00 | 195,34 | -1,22% | 5.587,00 |
| 16.09.2025 | 197,26 | 199,12 | 196,16 | 197,76 | 0,30% | 3.506,00 |
| 15.09.2025 | 196,00 | 198,38 | 195,08 | 197,16 | 1,48% | 4.448,00 |
| 12.09.2025 | 196,62 | 197,30 | 193,58 | 194,28 | -1,35% | 3.773,00 |
| 11.09.2025 | 197,56 | 198,83 | 195,34 | 196,93 | -0,04% | 1.796,00 |
| 10.09.2025 | 203,65 | 203,65 | 196,02 | 197,00 | -2,81% | 5.010,00 |
| 09.09.2025 | 200,55 | 202,85 | 200,15 | 202,70 | 0,87% | 1.789,00 |
| 08.09.2025 | 198,81 | 202,27 | 198,48 | 200,95 | 0,97% | 1.940,00 |
| 05.09.2025 | 201,75 | 202,10 | 197,90 | 199,02 | -1,28% | 4.652,00 |
| 04.09.2025 | 195,00 | 202,20 | 195,00 | 201,60 | 4,91% | 9.866,00 |
| 03.09.2025 | 192,60 | 194,84 | 192,16 | 192,16 | -0,97% | 5.440,00 |
| 02.09.2025 | 194,92 | 195,32 | 191,00 | 194,04 | -0,99% | 3.055,00 |
| 01.09.2025 | 195,14 | 196,50 | 194,44 | 195,98 | 0,26% | 3.816,00 |
| 29.08.2025 | 197,72 | 198,48 | 195,18 | 195,48 | -1,53% | 1.953,00 |
| 28.08.2025 | 196,62 | 199,50 | 195,90 | 198,52 | 1,08% | 4.206,00 |
| 27.08.2025 | 196,82 | 198,06 | 196,40 | 196,40 | -0,06% | 1.431,00 |
| 26.08.2025 | 195,24 | 196,52 | 194,76 | 196,52 | -0,09% | 1.657,00 |
| 25.08.2025 | 195,50 | 196,70 | 194,18 | 196,70 | 0,71% | 5.744,00 |
| 22.08.2025 | 191,04 | 195,32 | 190,52 | 195,32 | 2,37% | 2.156,00 |
| 21.08.2025 | 192,20 | 192,68 | 189,84 | 190,80 | -0,93% | 1.802,00 |
| 20.08.2025 | 195,84 | 195,84 | 189,34 | 192,60 | -1,45% | 2.952,00 |
| 19.08.2025 | 197,96 | 197,98 | 195,00 | 195,44 | -1,40% | 2.708,00 |
| 18.08.2025 | 197,00 | 198,58 | 195,96 | 198,22 | 0,51% | 3.147,00 |
| 15.08.2025 | 198,42 | 200,00 | 196,18 | 197,22 | -0,61% | 2.609,00 |
| 14.08.2025 | 191,62 | 200,00 | 191,24 | 198,44 | 3,20% | 8.159,00 |
| 13.08.2025 | 189,64 | 192,28 | 189,18 | 192,28 | 1,22% | 4.451,00 |
| 12.08.2025 | 190,00 | 191,52 | 188,28 | 189,96 | -0,18% | 3.660,00 |
| 11.08.2025 | 192,00 | 192,22 | 189,36 | 190,30 | -0,28% | 3.296,00 |
| 08.08.2025 | 192,00 | 192,74 | 190,56 | 190,84 | -0,09% | 3.521,00 |
| 07.08.2025 | 189,72 | 194,00 | 189,34 | 191,02 | 0,26% | 3.667,00 |
| 06.08.2025 | 185,52 | 190,52 | 184,00 | 190,52 | 3,22% | 6.736,00 |
| 05.08.2025 | 184,50 | 187,50 | 183,98 | 184,58 | 0,85% | 7.006,00 |
| 04.08.2025 | 187,90 | 189,48 | 182,76 | 183,02 | -1,72% | 16.261,00 |
| 01.08.2025 | 190,42 | 191,14 | 184,68 | 186,22 | -9,38% | 22.663,00 |
| 31.07.2025 | 208,00 | 208,60 | 202,65 | 205,50 | 1,99% | 16.872,00 |
| 30.07.2025 | 200,95 | 202,05 | 199,74 | 201,50 | 0,81% | 3.435,00 |
| 29.07.2025 | 201,15 | 203,05 | 199,50 | 199,88 | -0,51% | 5.778,00 |
| 28.07.2025 | 198,88 | 201,30 | 198,58 | 200,90 | 1,95% | 5.692,00 |
| 25.07.2025 | 197,64 | 199,00 | 197,02 | 197,06 | -0,08% | 4.567,00 |
| 24.07.2025 | 195,26 | 198,82 | 194,50 | 197,22 | 1,62% | 6.246,00 |
| 23.07.2025 | 194,60 | 195,12 | 193,24 | 194,08 | 0,24% | 5.063,00 |
| 22.07.2025 | 195,76 | 196,92 | 192,84 | 193,62 | -1,01% | 4.107,00 |
| 21.07.2025 | 194,10 | 196,42 | 193,42 | 195,60 | 0,57% | 6.390,00 |
| 18.07.2025 | 192,80 | 194,78 | 191,52 | 194,50 | 0,58% | 3.766,00 |
| 17.07.2025 | 192,02 | 193,62 | 192,02 | 193,38 | 0,93% | 10.861,00 |
| 16.07.2025 | 194,88 | 195,06 | 190,00 | 191,60 | -2,20% | 7.131,00 |
| 15.07.2025 | 193,98 | 195,92 | 192,94 | 195,92 | 1,61% | 4.432,00 |
| 14.07.2025 | 192,18 | 194,16 | 190,98 | 192,82 | -0,10% | 5.283,00 |
| 11.07.2025 | 191,08 | 193,02 | 189,42 | 193,02 | 1,42% | 3.790,00 |
| 10.07.2025 | 188,70 | 190,76 | 188,02 | 190,32 | 0,19% | 4.076,00 |
| 09.07.2025 | 187,00 | 191,66 | 187,00 | 189,96 | 1,31% | 7.868,00 |
| 08.07.2025 | 191,08 | 191,52 | 187,50 | 187,50 | -1,46% | 6.669,00 |
| 07.07.2025 | 188,00 | 191,64 | 188,00 | 190,28 | 1,03% | 7.223,00 |
| 04.07.2025 | 188,50 | 189,10 | 187,64 | 188,34 | -0,92% | 2.195,00 |
| 03.07.2025 | 186,24 | 190,12 | 186,18 | 190,08 | 1,80% | 3.989,00 |
| 02.07.2025 | 187,00 | 188,04 | 186,14 | 186,72 | -0,42% | 6.068,00 |
| 01.07.2025 | 186,70 | 188,12 | 185,20 | 187,50 | 0,35% | 6.102,00 |
| 30.06.2025 | 192,00 | 192,00 | 186,42 | 186,84 | -1,66% | 8.563,00 |
| 27.06.2025 | 187,12 | 190,00 | 186,42 | 190,00 | 2,55% | 4.827,00 |
| 26.06.2025 | 182,46 | 185,70 | 181,20 | 185,28 | 2,08% | 4.594,00 |
| 25.06.2025 | 183,50 | 185,00 | 181,50 | 181,50 | -1,20% | 2.888,00 |
| 24.06.2025 | 182,00 | 184,86 | 182,00 | 183,70 | 1,90% | 3.787,00 |
| 23.06.2025 | 181,10 | 183,80 | 180,00 | 180,28 | -0,67% | 4.320,00 |
| 20.06.2025 | 184,00 | 186,52 | 181,10 | 181,50 | -1,13% | 2.257,00 |
| 19.06.2025 | 185,04 | 185,04 | 183,48 | 183,58 | -1,99% | 1.915,00 |
| 18.06.2025 | 186,30 | 189,36 | 186,30 | 187,30 | 0,20% | 2.602,00 |
| 17.06.2025 | 186,08 | 188,14 | 185,00 | 186,92 | -0,04% | 3.455,00 |
| 16.06.2025 | 184,02 | 187,00 | 182,96 | 187,00 | 2,05% | 2.540,00 |
| 13.06.2025 | 180,00 | 185,10 | 180,00 | 183,24 | -0,40% | 5.478,00 |
| 12.06.2025 | 184,70 | 185,28 | 182,20 | 183,98 | -0,81% | 2.151,00 |
| 11.06.2025 | 190,30 | 190,70 | 185,48 | 185,48 | -2,38% | 3.090,00 |
| 10.06.2025 | 190,58 | 190,98 | 188,30 | 190,00 | 0,00% | 4.329,00 |
| 09.06.2025 | 187,28 | 190,00 | 186,36 | 190,00 | 1,54% | 1.806,00 |
| 06.06.2025 | 182,92 | 187,18 | 182,76 | 187,12 | 1,81% | 3.110,00 |
| 05.06.2025 | 181,66 | 185,94 | 181,64 | 183,80 | 1,16% | 4.220,00 |
| 04.06.2025 | 181,48 | 182,36 | 180,00 | 181,70 | 0,64% | 4.517,00 |
| 03.06.2025 | 180,52 | 182,58 | 179,92 | 180,54 | -0,30% | 1.833,00 |
| 02.06.2025 | 178,40 | 181,08 | 177,80 | 181,08 | 0,72% | 3.293,00 |
| 30.05.2025 | 181,50 | 181,60 | 178,08 | 179,78 | -0,63% | 2.220,00 |
| 29.05.2025 | 188,22 | 188,22 | 180,00 | 180,92 | -0,50% | 1.938,00 |
| 28.05.2025 | 181,86 | 183,14 | 181,02 | 181,82 | 0,28% | 6.768,00 |
| 27.05.2025 | 178,44 | 182,20 | 178,34 | 181,32 | 1,41% | 5.632,00 |
| 26.05.2025 | 178,30 | 179,86 | 177,00 | 178,80 | 0,55% | 7.907,00 |
| 23.05.2025 | 178,80 | 179,56 | 173,48 | 177,82 | -1,68% | 7.470,00 |
| 22.05.2025 | 177,50 | 181,54 | 177,50 | 180,86 | 1,60% | 3.880,00 |
| 21.05.2025 | 179,50 | 179,50 | 176,56 | 178,02 | -1,62% | 8.266,00 |
| 20.05.2025 | 182,48 | 182,92 | 180,00 | 180,96 | -1,29% | 6.357,00 |
| 19.05.2025 | 180,48 | 183,60 | 178,38 | 183,32 | -0,20% | 6.926,00 |
| 16.05.2025 | 182,82 | 184,64 | 182,52 | 183,68 | 0,05% | 2.837,00 |
| 15.05.2025 | 187,28 | 187,28 | 181,98 | 183,58 | -2,29% | 4.954,00 |
| 14.05.2025 | 189,40 | 189,40 | 187,04 | 187,88 | -1,09% | 5.514,00 |