213,550€
-2,40%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 217,65 | 220,20 | 213,60 | 213,60 | -2,38% | 4.020,00 |
| 04.06.2026 | 215,90 | 219,70 | 215,90 | 218,80 | 1,79% | 1.144,00 |
| 03.06.2026 | 221,15 | 221,15 | 213,75 | 214,95 | -3,02% | 3.911,00 |
| 02.06.2026 | 223,45 | 224,20 | 219,00 | 221,65 | -1,42% | 3.179,00 |
| 01.06.2026 | 232,00 | 232,50 | 224,50 | 224,85 | -3,37% | 3.752,00 |
| 29.05.2026 | 232,70 | 235,55 | 231,80 | 232,70 | -1,06% | 2.819,00 |
| 28.05.2026 | 233,30 | 235,20 | 230,55 | 235,20 | 0,73% | 4.135,00 |
| 27.05.2026 | 228,45 | 234,00 | 226,80 | 233,50 | 2,43% | 2.913,00 |
| 26.05.2026 | 231,35 | 231,35 | 225,40 | 227,95 | -1,55% | 3.037,00 |
| 25.05.2026 | 233,00 | 233,00 | 231,15 | 231,55 | 0,70% | 2.241,00 |
| 22.05.2026 | 232,10 | 232,80 | 229,95 | 229,95 | -0,65% | 3.532,00 |
| 21.05.2026 | 227,75 | 231,45 | 226,20 | 231,45 | 1,78% | 4.161,00 |
| 20.05.2026 | 223,35 | 228,35 | 223,25 | 227,40 | 1,90% | 4.641,00 |
| 19.05.2026 | 226,50 | 228,00 | 220,00 | 223,15 | -1,37% | 3.202,00 |
| 18.05.2026 | 226,10 | 230,30 | 224,35 | 226,25 | -0,26% | 3.284,00 |
| 15.05.2026 | 228,00 | 228,00 | 224,45 | 226,85 | -1,15% | 3.603,00 |
| 14.05.2026 | 231,30 | 231,30 | 228,85 | 229,50 | -0,41% | 423,00 |
| 13.05.2026 | 226,90 | 230,50 | 224,90 | 230,45 | 2,40% | 7.168,00 |
| 12.05.2026 | 228,00 | 228,30 | 224,20 | 225,05 | -1,34% | 5.740,00 |
| 11.05.2026 | 231,00 | 232,00 | 228,00 | 228,10 | -1,66% | 7.533,00 |
| 08.05.2026 | 231,70 | 232,10 | 229,00 | 231,95 | 0,39% | 3.635,00 |
| 07.05.2026 | 233,60 | 234,80 | 231,05 | 231,05 | -1,83% | 5.164,00 |
| 06.05.2026 | 233,30 | 236,00 | 231,25 | 235,35 | 0,58% | 4.101,00 |
| 05.05.2026 | 234,00 | 237,95 | 233,00 | 234,00 | 0,71% | 6.611,00 |
| 04.05.2026 | 230,00 | 235,85 | 228,05 | 232,35 | 4,47% | 8.785,00 |
| 30.04.2026 | 228,00 | 235,00 | 218,95 | 222,40 | -1,09% | 25.708,00 |
| 29.04.2026 | 223,35 | 227,05 | 221,00 | 224,85 | 1,60% | 3.789,00 |
| 28.04.2026 | 222,65 | 223,90 | 219,00 | 221,30 | -0,65% | 4.105,00 |
| 27.04.2026 | 225,40 | 226,40 | 222,35 | 222,75 | -1,18% | 7.781,00 |
| 24.04.2026 | 219,15 | 225,40 | 217,90 | 225,40 | 3,42% | 9.357,00 |
| 23.04.2026 | 217,10 | 221,00 | 216,10 | 217,95 | -0,02% | 6.475,00 |
| 22.04.2026 | 214,00 | 218,00 | 214,00 | 218,00 | 2,42% | 3.653,00 |
| 21.04.2026 | 216,00 | 217,65 | 212,70 | 212,85 | 1,48% | 5.994,00 |
| 20.04.2026 | 210,80 | 211,95 | 209,00 | 209,75 | -1,41% | 6.472,00 |
| 17.04.2026 | 211,00 | 216,30 | 211,00 | 212,75 | 0,81% | 7.940,00 |
| 16.04.2026 | 210,95 | 211,95 | 208,05 | 211,05 | 0,31% | 39.673,00 |
| 15.04.2026 | 210,70 | 212,00 | 209,65 | 210,40 | -0,26% | 4.941,00 |
| 14.04.2026 | 205,00 | 213,80 | 203,95 | 210,95 | 3,64% | 13.481,00 |
| 13.04.2026 | 201,55 | 203,95 | 200,55 | 203,55 | 0,35% | 4.519,00 |
| 10.04.2026 | 200,00 | 204,60 | 198,94 | 202,85 | 1,93% | 7.983,00 |
| 09.04.2026 | 188,34 | 199,50 | 187,84 | 199,00 | 5,01% | 6.512,00 |
| 08.04.2026 | 190,04 | 192,00 | 187,84 | 189,50 | 3,28% | 7.552,00 |
| 07.04.2026 | 183,56 | 185,14 | 180,98 | 183,48 | 0,99% | 3.593,00 |
| 02.04.2026 | 179,10 | 183,32 | 177,76 | 181,68 | -0,55% | 3.619,00 |
| 01.04.2026 | 180,52 | 183,62 | 179,24 | 182,68 | 0,87% | 4.407,00 |
| 31.03.2026 | 176,46 | 181,54 | 176,46 | 181,10 | 3,29% | 2.946,00 |
| 30.03.2026 | 172,50 | 177,50 | 172,50 | 175,34 | 1,69% | 11.104,00 |
| 27.03.2026 | 180,32 | 180,54 | 172,42 | 172,42 | -4,71% | 3.120,00 |
| 26.03.2026 | 182,10 | 183,96 | 180,00 | 180,94 | -0,89% | 2.751,00 |
| 25.03.2026 | 179,92 | 183,80 | 179,92 | 182,56 | 1,83% | 3.405,00 |
| 24.03.2026 | 180,48 | 181,32 | 178,90 | 179,28 | -1,30% | 4.161,00 |
| 23.03.2026 | 175,02 | 182,88 | 174,32 | 181,64 | 2,25% | 6.110,00 |
| 20.03.2026 | 180,00 | 180,42 | 176,96 | 177,64 | -1,65% | 4.396,00 |
| 19.03.2026 | 182,24 | 183,10 | 179,00 | 180,62 | -1,31% | 5.023,00 |
| 18.03.2026 | 187,00 | 187,88 | 182,46 | 183,02 | -1,56% | 3.112,00 |
| 17.03.2026 | 182,92 | 186,82 | 182,62 | 185,92 | 0,84% | 3.808,00 |
| 16.03.2026 | 182,42 | 184,38 | 181,26 | 184,38 | 1,67% | 2.042,00 |
| 13.03.2026 | 181,96 | 183,80 | 180,84 | 181,36 | -0,61% | 3.453,00 |
| 12.03.2026 | 182,62 | 183,90 | 180,92 | 182,48 | -0,49% | 4.493,00 |
| 11.03.2026 | 185,00 | 187,00 | 183,24 | 183,38 | -0,86% | 2.466,00 |
| 10.03.2026 | 183,90 | 184,98 | 183,12 | 184,98 | 1,34% | 3.729,00 |
| 09.03.2026 | 179,92 | 183,50 | 179,90 | 182,54 | -0,34% | 5.284,00 |
| 06.03.2026 | 188,52 | 189,08 | 183,16 | 183,16 | -2,73% | 3.259,00 |
| 05.03.2026 | 185,12 | 190,00 | 185,02 | 188,30 | 1,30% | 8.433,00 |
| 04.03.2026 | 177,00 | 186,50 | 177,00 | 185,88 | 3,45% | 6.638,00 |
| 03.03.2026 | 176,12 | 179,68 | 174,02 | 179,68 | 0,30% | 6.723,00 |
| 02.03.2026 | 173,40 | 179,14 | 173,32 | 179,14 | 1,59% | 9.895,00 |
| 27.02.2026 | 175,72 | 176,84 | 174,00 | 176,34 | 0,14% | 6.018,00 |
| 26.02.2026 | 177,28 | 179,12 | 174,42 | 176,10 | -1,39% | 4.762,00 |
| 25.02.2026 | 177,20 | 178,84 | 176,68 | 178,58 | 1,01% | 4.454,00 |
| 24.02.2026 | 174,02 | 178,40 | 172,50 | 176,80 | 1,95% | 6.208,00 |
| 23.02.2026 | 176,70 | 177,52 | 172,36 | 173,42 | -2,38% | 7.495,00 |
| 20.02.2026 | 175,00 | 178,98 | 173,52 | 177,64 | 2,15% | 5.144,00 |
| 19.02.2026 | 174,78 | 174,90 | 172,42 | 173,90 | -0,07% | 8.012,00 |
| 18.02.2026 | 170,84 | 174,98 | 170,20 | 174,02 | 2,86% | 9.513,00 |
| 17.02.2026 | 168,40 | 170,52 | 166,30 | 169,18 | 0,19% | 7.959,00 |
| 16.02.2026 | 168,04 | 169,62 | 168,02 | 168,86 | 0,94% | 9.190,00 |
| 13.02.2026 | 168,00 | 169,24 | 166,42 | 167,28 | -0,02% | 14.951,00 |
| 12.02.2026 | 172,94 | 173,24 | 166,04 | 167,32 | -2,73% | 15.853,00 |
| 11.02.2026 | 174,78 | 176,26 | 170,50 | 172,02 | -1,16% | 11.375,00 |
| 10.02.2026 | 176,50 | 178,20 | 173,80 | 174,04 | -0,72% | 8.780,00 |
| 09.02.2026 | 180,00 | 180,00 | 171,20 | 175,30 | -1,41% | 12.900,00 |
| 06.02.2026 | 169,90 | 178,80 | 169,76 | 177,80 | -5,93% | 48.837,00 |
| 05.02.2026 | 198,58 | 198,58 | 187,00 | 189,00 | -4,16% | 8.535,00 |
| 04.02.2026 | 202,00 | 203,30 | 196,68 | 197,20 | -1,89% | 4.792,00 |
| 03.02.2026 | 206,40 | 208,00 | 199,58 | 201,00 | -2,66% | 5.734,00 |
| 02.02.2026 | 197,78 | 207,70 | 197,54 | 206,50 | 2,25% | 4.469,00 |
| 30.01.2026 | 199,80 | 204,20 | 199,02 | 201,95 | 0,70% | 5.281,00 |
| 29.01.2026 | 202,15 | 203,15 | 198,40 | 200,55 | -1,69% | 7.033,00 |
| 28.01.2026 | 204,90 | 206,75 | 202,45 | 204,00 | 0,07% | 8.826,00 |
| 27.01.2026 | 202,15 | 204,20 | 199,96 | 203,85 | 1,29% | 3.591,00 |
| 26.01.2026 | 202,20 | 203,10 | 200,35 | 201,25 | -0,52% | 3.679,00 |
| 23.01.2026 | 200,50 | 204,15 | 199,30 | 202,30 | 1,48% | 2.830,00 |
| 22.01.2026 | 199,26 | 200,65 | 197,32 | 199,34 | 0,74% | 6.689,00 |
| 21.01.2026 | 196,82 | 198,48 | 194,24 | 197,88 | 0,51% | 7.397,00 |
| 20.01.2026 | 201,00 | 201,60 | 196,00 | 196,88 | -1,93% | 8.131,00 |
| 19.01.2026 | 201,00 | 203,00 | 200,00 | 200,75 | -2,31% | 14.391,00 |
| 16.01.2026 | 205,60 | 206,65 | 204,50 | 205,50 | 0,42% | 5.358,00 |
| 15.01.2026 | 204,50 | 207,15 | 203,75 | 204,65 | 0,47% | 4.287,00 |
| 14.01.2026 | 208,05 | 208,10 | 203,00 | 203,70 | -2,07% | 6.714,00 |