172,010€
-5,05%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 177,34 | 182,22 | 173,24 | 181,16 | 1,84% | 5.433,00 |
| 01.04.2025 | 175,40 | 179,64 | 173,98 | 177,88 | 1,01% | 5.893,00 |
| 31.03.2025 | 175,60 | 176,10 | 171,02 | 176,10 | -0,92% | 12.665,00 |
| 28.03.2025 | 186,68 | 186,68 | 177,38 | 177,74 | -4,70% | 4.648,00 |
| 27.03.2025 | 186,40 | 188,82 | 184,88 | 186,50 | -0,35% | 4.530,00 |
| 26.03.2025 | 191,40 | 191,86 | 186,14 | 187,16 | -2,09% | 8.514,00 |
| 25.03.2025 | 189,08 | 191,16 | 187,56 | 191,16 | 1,57% | 8.466,00 |
| 24.03.2025 | 183,48 | 188,44 | 182,96 | 188,20 | 3,57% | 8.612,00 |
| 21.03.2025 | 180,02 | 181,72 | 177,70 | 181,72 | 1,15% | 5.496,00 |
| 20.03.2025 | 180,94 | 184,12 | 178,72 | 179,66 | 0,13% | 7.981,00 |
| 19.03.2025 | 176,52 | 179,74 | 176,42 | 179,42 | 1,91% | 8.254,00 |
| 18.03.2025 | 179,56 | 179,56 | 174,00 | 176,06 | -1,77% | 12.456,00 |
| 17.03.2025 | 181,74 | 183,00 | 178,04 | 179,24 | -1,43% | 9.049,00 |
| 14.03.2025 | 179,82 | 182,30 | 179,68 | 181,84 | 1,62% | 8.611,00 |
| 13.03.2025 | 182,48 | 183,22 | 176,68 | 178,94 | -1,64% | 7.323,00 |
| 12.03.2025 | 180,32 | 185,50 | 179,00 | 181,92 | 1,27% | 15.020,00 |
| 11.03.2025 | 177,80 | 183,00 | 176,40 | 179,64 | 0,09% | 22.505,00 |
| 10.03.2025 | 182,00 | 182,78 | 176,00 | 179,48 | -2,05% | 24.099,00 |
| 07.03.2025 | 184,46 | 186,46 | 177,48 | 183,24 | -0,95% | 14.490,00 |
| 06.03.2025 | 192,00 | 193,30 | 183,50 | 185,00 | -4,30% | 15.190,00 |
| 05.03.2025 | 193,34 | 194,54 | 189,36 | 193,32 | 0,53% | 15.713,00 |
| 04.03.2025 | 195,54 | 195,54 | 188,00 | 192,30 | -0,81% | 23.653,00 |
| 03.03.2025 | 204,00 | 205,50 | 193,88 | 193,88 | -4,26% | 12.426,00 |
| 28.02.2025 | 200,50 | 202,50 | 199,02 | 202,50 | 0,90% | 9.292,00 |
| 27.02.2025 | 206,00 | 209,65 | 200,70 | 200,70 | -1,93% | 4.383,00 |
| 26.02.2025 | 203,85 | 208,05 | 203,15 | 204,65 | 0,94% | 7.390,00 |
| 25.02.2025 | 202,60 | 203,15 | 194,50 | 202,75 | -0,07% | 21.639,00 |
| 24.02.2025 | 206,50 | 208,60 | 202,90 | 202,90 | -2,15% | 8.335,00 |
| 21.02.2025 | 211,80 | 214,00 | 205,00 | 207,35 | -2,24% | 16.611,00 |
| 20.02.2025 | 216,25 | 216,65 | 211,65 | 212,10 | -2,37% | 8.479,00 |
| 19.02.2025 | 216,35 | 217,25 | 214,45 | 217,25 | 0,88% | 4.361,00 |
| 18.02.2025 | 219,90 | 220,20 | 214,25 | 215,35 | -1,76% | 6.068,00 |
| 17.02.2025 | 217,00 | 220,10 | 217,00 | 219,20 | 0,62% | 5.768,00 |
| 14.02.2025 | 220,10 | 220,70 | 216,20 | 217,85 | -0,73% | 3.906,00 |
| 13.02.2025 | 221,00 | 221,00 | 218,35 | 219,45 | -0,59% | 3.795,00 |
| 12.02.2025 | 224,95 | 224,95 | 220,60 | 220,75 | -1,47% | 4.257,00 |
| 11.02.2025 | 224,50 | 225,55 | 222,45 | 224,05 | -1,23% | 5.360,00 |
| 10.02.2025 | 221,60 | 226,85 | 221,60 | 226,85 | 2,28% | 7.549,00 |
| 07.02.2025 | 220,00 | 226,15 | 220,00 | 221,80 | -3,25% | 18.480,00 |
| 06.02.2025 | 228,85 | 230,25 | 227,50 | 229,25 | 1,15% | 6.526,00 |
| 05.02.2025 | 230,00 | 230,00 | 225,70 | 226,65 | -2,66% | 5.592,00 |
| 04.02.2025 | 231,00 | 233,70 | 228,60 | 232,85 | 0,89% | 4.610,00 |
| 03.02.2025 | 224,10 | 232,35 | 223,50 | 230,80 | 0,85% | 8.725,00 |
| 31.01.2025 | 226,50 | 230,95 | 225,95 | 228,85 | 1,02% | 8.569,00 |
| 30.01.2025 | 227,40 | 228,85 | 222,95 | 226,55 | -0,85% | 4.318,00 |
| 29.01.2025 | 228,00 | 231,40 | 227,70 | 228,50 | -0,31% | 4.956,00 |
| 28.01.2025 | 224,70 | 231,70 | 223,90 | 229,20 | 3,17% | 7.838,00 |
| 27.01.2025 | 219,35 | 223,80 | 208,60 | 222,15 | -0,72% | 17.163,00 |
| 24.01.2025 | 225,50 | 225,50 | 222,10 | 223,75 | -0,60% | 3.649,00 |
| 23.01.2025 | 225,45 | 225,95 | 223,00 | 225,10 | -0,35% | 6.545,00 |
| 22.01.2025 | 222,05 | 225,90 | 221,65 | 225,90 | 1,94% | 8.865,00 |
| 21.01.2025 | 220,05 | 222,25 | 218,90 | 221,60 | 1,09% | 6.947,00 |
| 20.01.2025 | 221,00 | 221,05 | 217,30 | 219,20 | -0,36% | 5.836,00 |
| 17.01.2025 | 215,00 | 220,00 | 214,85 | 220,00 | 2,28% | 7.721,00 |
| 16.01.2025 | 217,00 | 218,65 | 214,35 | 215,10 | -0,69% | 4.618,00 |
| 15.01.2025 | 211,80 | 216,70 | 211,30 | 216,60 | 2,73% | 4.364,00 |
| 14.01.2025 | 214,95 | 215,90 | 210,00 | 210,85 | -1,38% | 5.145,00 |
| 13.01.2025 | 212,70 | 214,95 | 211,05 | 213,80 | -0,09% | 5.259,00 |
| 10.01.2025 | 214,65 | 215,85 | 211,55 | 214,00 | -0,83% | 4.484,00 |
| 09.01.2025 | 215,00 | 216,20 | 214,45 | 215,80 | -0,02% | 3.969,00 |
| 08.01.2025 | 215,45 | 216,90 | 214,40 | 215,85 | 0,65% | 4.198,00 |
| 07.01.2025 | 218,85 | 220,00 | 214,25 | 214,45 | -2,01% | 7.406,00 |
| 06.01.2025 | 217,95 | 220,00 | 216,95 | 218,85 | 0,90% | 3.329,00 |
| 03.01.2025 | 216,00 | 218,55 | 214,65 | 216,90 | 1,10% | 6.213,00 |
| 02.01.2025 | 213,50 | 218,55 | 213,00 | 214,55 | 1,04% | 7.026,00 |
| 30.12.2024 | 213,50 | 214,85 | 212,35 | 212,35 | -0,77% | 3.085,00 |
| 27.12.2024 | 215,60 | 217,70 | 211,90 | 214,00 | -1,11% | 4.818,00 |
| 23.12.2024 | 217,50 | 218,00 | 215,75 | 216,40 | 0,72% | 7.878,00 |
| 20.12.2024 | 214,40 | 216,55 | 208,00 | 214,85 | -0,39% | 15.529,00 |
| 19.12.2024 | 214,50 | 217,30 | 212,00 | 215,70 | 0,61% | 16.348,00 |
| 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 | -0,12% | 3.484,00 |
| 21.11.2024 | 192,48 | 194,74 | 186,78 | 189,42 | -1,38% | 11.117,00 |
| 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 |