223,550€
-0,53%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 224,85 | 226,50 | 222,65 | 222,65 | -0,93% | 2.851,00 |
| 24.08.2026 | 220,85 | 225,50 | 220,20 | 224,75 | 1,58% | 1.844,00 |
| 21.08.2026 | 222,80 | 224,10 | 220,00 | 221,25 | -1,01% | 4.345,00 |
| 20.08.2026 | 228,50 | 229,45 | 222,95 | 223,50 | -1,80% | 1.158,00 |
| 19.08.2026 | 223,70 | 227,95 | 223,00 | 227,60 | 1,61% | 1.955,00 |
| 18.08.2026 | 224,50 | 226,10 | 222,95 | 224,00 | -0,22% | 1.865,00 |
| 17.08.2026 | 227,55 | 229,95 | 223,15 | 224,50 | -1,34% | 2.867,00 |
| 14.08.2026 | 230,00 | 230,30 | 227,55 | 227,55 | -1,43% | 1.750,00 |
| 13.08.2026 | 232,00 | 233,20 | 230,00 | 230,85 | -0,39% | 1.968,00 |
| 12.08.2026 | 235,20 | 237,35 | 231,75 | 231,75 | -1,82% | 2.660,00 |
| 11.08.2026 | 240,90 | 242,15 | 235,45 | 236,05 | -1,56% | 4.064,00 |
| 10.08.2026 | 237,45 | 242,50 | 236,65 | 239,80 | 0,86% | 3.844,00 |
| 07.08.2026 | 235,90 | 240,50 | 235,70 | 237,75 | 0,85% | 1.674,00 |
| 06.08.2026 | 236,00 | 238,40 | 235,40 | 235,75 | -0,25% | 3.953,00 |
| 05.08.2026 | 240,45 | 244,30 | 234,55 | 236,35 | -1,97% | 6.948,00 |
| 04.08.2026 | 243,00 | 244,50 | 239,50 | 241,10 | -2,74% | 10.874,00 |
| 03.08.2026 | 237,05 | 248,85 | 237,05 | 247,90 | 4,91% | 18.126,00 |
| 31.07.2026 | 225,15 | 236,55 | 224,55 | 236,30 | 15,83% | 20.700,00 |
| 30.07.2026 | 201,70 | 207,70 | 200,40 | 204,00 | 3,21% | 4.502,00 |
| 29.07.2026 | 203,10 | 203,85 | 197,66 | 197,66 | -2,44% | 4.920,00 |
| 28.07.2026 | 203,00 | 205,65 | 200,55 | 202,60 | -1,12% | 3.162,00 |
| 27.07.2026 | 206,65 | 207,20 | 203,50 | 204,90 | 0,39% | 5.388,00 |
| 24.07.2026 | 205,10 | 206,95 | 203,50 | 204,10 | -0,44% | 2.252,00 |
| 23.07.2026 | 211,90 | 212,55 | 204,05 | 205,00 | -4,38% | 9.055,00 |
| 22.07.2026 | 216,55 | 217,70 | 212,75 | 214,40 | -1,33% | 2.607,00 |
| 21.07.2026 | 218,90 | 219,60 | 216,45 | 217,30 | -0,53% | 3.483,00 |
| 20.07.2026 | 215,90 | 221,60 | 215,75 | 218,45 | 0,81% | 5.622,00 |
| 17.07.2026 | 215,05 | 218,30 | 213,55 | 216,70 | -1,50% | 3.249,00 |
| 16.07.2026 | 222,70 | 225,70 | 220,00 | 220,00 | -0,86% | 4.040,00 |
| 15.07.2026 | 217,30 | 223,85 | 216,50 | 221,90 | 2,78% | 5.916,00 |
| 14.07.2026 | 216,00 | 216,80 | 213,95 | 215,90 | -0,94% | 3.027,00 |
| 13.07.2026 | 214,50 | 218,30 | 213,75 | 217,95 | 1,28% | 1.266,00 |
| 10.07.2026 | 215,05 | 217,40 | 214,75 | 215,20 | 0,96% | 4.323,00 |
| 09.07.2026 | 213,00 | 213,65 | 209,60 | 213,15 | 0,40% | 1.571,00 |
| 08.07.2026 | 215,65 | 215,65 | 211,60 | 212,30 | -1,23% | 3.863,00 |
| 07.07.2026 | 213,25 | 217,70 | 212,50 | 214,95 | 0,23% | 3.806,00 |
| 06.07.2026 | 213,45 | 215,80 | 211,35 | 214,45 | 1,06% | 2.438,00 |
| 03.07.2026 | 212,50 | 213,30 | 211,55 | 212,20 | -0,38% | 2.615,00 |
| 02.07.2026 | 213,50 | 215,55 | 210,70 | 213,00 | 0,19% | 3.601,00 |
| 01.07.2026 | 208,90 | 215,00 | 208,40 | 212,60 | 1,89% | 2.706,00 |
| 30.06.2026 | 212,10 | 212,10 | 208,00 | 208,65 | -0,90% | 3.299,00 |
| 29.06.2026 | 206,05 | 215,70 | 204,95 | 210,55 | 3,19% | 8.839,00 |
| 26.06.2026 | 198,48 | 204,05 | 197,98 | 204,05 | 2,07% | 2.928,00 |
| 25.06.2026 | 205,95 | 206,30 | 199,36 | 199,92 | -3,02% | 4.884,00 |
| 24.06.2026 | 206,65 | 212,45 | 204,85 | 206,15 | -0,02% | 3.437,00 |
| 23.06.2026 | 202,55 | 208,05 | 201,00 | 206,20 | 0,59% | 6.391,00 |
| 22.06.2026 | 212,50 | 212,50 | 203,50 | 205,00 | -3,60% | 4.671,00 |
| 19.06.2026 | 212,00 | 212,65 | 211,15 | 212,65 | -0,14% | 3.123,00 |
| 18.06.2026 | 208,80 | 213,00 | 206,00 | 212,95 | 3,10% | 6.255,00 |
| 17.06.2026 | 212,45 | 213,40 | 206,20 | 206,55 | -2,66% | 5.100,00 |
| 16.06.2026 | 213,40 | 215,00 | 211,85 | 212,20 | -0,24% | 3.647,00 |
| 15.06.2026 | 209,90 | 213,25 | 208,15 | 212,70 | 3,55% | 5.938,00 |
| 12.06.2026 | 208,75 | 212,15 | 201,70 | 205,40 | -1,51% | 7.802,00 |
| 11.06.2026 | 206,80 | 208,85 | 204,00 | 208,55 | 1,29% | 8.350,00 |
| 10.06.2026 | 211,60 | 211,60 | 205,90 | 205,90 | -3,17% | 12.400,00 |
| 09.06.2026 | 213,45 | 216,40 | 209,00 | 212,65 | -0,14% | 4.154,00 |
| 08.06.2026 | 213,00 | 216,40 | 211,80 | 212,95 | -0,30% | 7.800,00 |
| 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 | 1,03% | 7.168,00 |
| 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 |