252,550€
1,65%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 250,90 | 255,25 | 250,90 | 255,25 | 2,74% | 20,00 |
| 19.12.2024 | 250,00 | 250,00 | 246,15 | 248,45 | -2,47% | 37,00 |
| 18.12.2024 | 253,10 | 254,75 | 253,10 | 254,75 | 0,12% | 2,00 |
| 17.12.2024 | 252,75 | 254,60 | 252,50 | 254,45 | -0,22% | 118,00 |
| 16.12.2024 | 257,10 | 259,25 | 255,00 | 255,00 | -1,49% | 310,00 |
| 13.12.2024 | 260,80 | 261,90 | 258,85 | 258,85 | -0,46% | 195,00 |
| 12.12.2024 | 259,20 | 261,20 | 259,20 | 260,05 | 0,85% | 238,00 |
| 11.12.2024 | 261,60 | 264,15 | 257,85 | 257,85 | -2,03% | 153,00 |
| 10.12.2024 | 262,05 | 265,00 | 260,45 | 263,20 | 1,37% | 477,00 |
| 09.12.2024 | 255,50 | 259,65 | 255,50 | 259,65 | 0,44% | 285,00 |
| 06.12.2024 | 258,50 | 261,35 | 258,50 | 258,50 | -0,58% | 70,00 |
| 05.12.2024 | 262,95 | 263,00 | 260,00 | 260,00 | -1,52% | 363,00 |
| 04.12.2024 | 267,00 | 267,00 | 264,00 | 264,00 | -0,53% | 172,00 |
| 03.12.2024 | 264,55 | 265,40 | 262,85 | 265,40 | 0,04% | 53,00 |
| 02.12.2024 | 267,30 | 269,50 | 265,30 | 265,30 | -1,12% | 205,00 |
| 29.11.2024 | 265,95 | 268,30 | 263,35 | 268,30 | 0,54% | 108,00 |
| 28.11.2024 | 265,25 | 269,05 | 263,55 | 266,85 | 0,85% | 142,00 |
| 27.11.2024 | 268,30 | 268,30 | 262,65 | 264,60 | 3,46% | 330,00 |
| 26.11.2024 | 279,95 | 279,95 | 245,00 | 255,75 | -8,61% | 130,00 |
| 25.11.2024 | 280,35 | 280,35 | 279,85 | 279,85 | 0,99% | 20,00 |
| 22.11.2024 | 276,35 | 279,20 | 276,35 | 277,10 | 0,29% | 101,00 |
| 21.11.2024 | 272,65 | 277,08 | 269,73 | 276,30 | 1,45% | 184,00 |
| 20.11.2024 | 264,40 | 272,35 | 264,40 | 272,35 | 2,75% | 296,00 |
| 19.11.2024 | 264,70 | 265,05 | 259,75 | 265,05 | 0,86% | 321,00 |
| 18.11.2024 | 268,60 | 268,60 | 254,50 | 262,80 | -2,81% | 588,00 |
| 15.11.2024 | 278,05 | 280,50 | 266,60 | 270,40 | -2,15% | 352,00 |
| 14.11.2024 | 284,15 | 284,85 | 276,35 | 276,35 | -5,13% | 296,00 |
| 13.11.2024 | 279,60 | 292,00 | 279,60 | 291,30 | 2,77% | 205,00 |
| 12.11.2024 | 301,60 | 306,00 | 279,75 | 283,45 | -6,05% | 282,00 |
| 11.11.2024 | 302,25 | 307,05 | 301,70 | 301,70 | -1,00% | 82,00 |
| 08.11.2024 | 298,15 | 305,25 | 296,40 | 304,75 | 1,69% | 339,00 |
| 07.11.2024 | 299,35 | 299,70 | 299,35 | 299,70 | -0,10% | 25,00 |
| 06.11.2024 | 292,00 | 300,00 | 292,00 | 300,00 | 4,55% | 140,00 |
| 05.11.2024 | 291,00 | 291,00 | 286,95 | 286,95 | -1,05% | - |
| 04.11.2024 | 293,25 | 293,25 | 290,00 | 290,00 | -1,43% | 35,00 |
| 01.11.2024 | 294,20 | 294,20 | 294,20 | 294,20 | 0,62% | - |
| 31.10.2024 | 289,95 | 292,40 | 289,95 | 292,40 | 1,04% | 23,00 |
| 30.10.2024 | 291,50 | 292,95 | 285,75 | 289,40 | -1,16% | 305,00 |
| 29.10.2024 | 292,35 | 292,80 | 291,55 | 292,80 | 0,12% | 152,00 |
| 28.10.2024 | 296,05 | 296,05 | 292,45 | 292,45 | 0,50% | 122,00 |
| 25.10.2024 | 291,00 | 291,00 | 291,00 | 291,00 | -0,26% | 30,00 |
| 24.10.2024 | 291,80 | 291,80 | 290,10 | 291,75 | -0,75% | 17,00 |
| 23.10.2024 | 295,30 | 296,60 | 293,95 | 293,95 | 1,22% | 13,00 |
| 22.10.2024 | 290,85 | 290,85 | 290,40 | 290,40 | -1,41% | 50,00 |
| 21.10.2024 | 297,60 | 297,60 | 294,55 | 294,55 | -0,15% | 15,00 |
| 18.10.2024 | 295,80 | 296,00 | 295,00 | 295,00 | 0,87% | 230,00 |
| 17.10.2024 | 295,35 | 295,35 | 292,45 | 292,45 | -1,81% | 7,00 |
| 16.10.2024 | 297,85 | 297,85 | 297,85 | 297,85 | -0,15% | - |
| 15.10.2024 | 297,50 | 300,25 | 296,35 | 298,30 | 0,57% | 24,00 |
| 14.10.2024 | 301,90 | 301,90 | 296,60 | 296,60 | 0,68% | 47,00 |
| 11.10.2024 | 293,10 | 294,60 | 293,10 | 294,60 | -0,14% | 1,00 |
| 10.10.2024 | 295,00 | 295,00 | 292,35 | 295,00 | 1,41% | 141,00 |
| 09.10.2024 | 288,30 | 290,90 | 288,30 | 290,90 | 0,14% | 3,00 |
| 08.10.2024 | 288,40 | 291,55 | 288,40 | 290,50 | -0,17% | 91,00 |
| 07.10.2024 | 290,40 | 291,00 | 290,40 | 291,00 | 0,10% | 56,00 |
| 04.10.2024 | 287,60 | 290,70 | 284,95 | 290,70 | 0,71% | 188,00 |
| 03.10.2024 | 288,65 | 288,65 | 288,65 | 288,65 | 0,37% | - |
| 02.10.2024 | 288,35 | 288,35 | 287,60 | 287,60 | -0,07% | 68,00 |
| 01.10.2024 | 288,30 | 288,30 | 287,50 | 287,80 | -0,50% | 36,00 |
| 30.09.2024 | 291,00 | 291,00 | 285,65 | 289,25 | 0,14% | 132,00 |
| 27.09.2024 | 285,40 | 288,85 | 284,70 | 288,85 | 1,46% | 126,00 |
| 26.09.2024 | 281,50 | 284,70 | 280,95 | 284,70 | 0,05% | 151,00 |
| 25.09.2024 | 289,65 | 295,30 | 282,00 | 284,55 | -4,30% | 1.813,00 |
| 24.09.2024 | 300,50 | 300,50 | 297,35 | 297,35 | -1,60% | 25,00 |
| 23.09.2024 | 302,20 | 302,20 | 302,20 | 302,20 | 0,73% | - |
| 20.09.2024 | 300,00 | 300,00 | 300,00 | 300,00 | -0,92% | - |
| 19.09.2024 | 299,70 | 302,80 | 299,70 | 302,80 | 0,70% | 30,00 |
| 18.09.2024 | 298,00 | 301,40 | 298,00 | 300,70 | 0,40% | 166,00 |
| 17.09.2024 | 300,55 | 303,20 | 299,50 | 299,50 | -0,10% | 235,00 |
| 16.09.2024 | 302,00 | 302,00 | 299,80 | 299,80 | -0,15% | 150,00 |
| 13.09.2024 | 297,05 | 301,85 | 297,05 | 300,25 | -0,58% | 38,00 |
| 12.09.2024 | 299,65 | 302,00 | 299,65 | 302,00 | 2,11% | 82,00 |
| 11.09.2024 | 295,75 | 295,75 | 295,75 | 295,75 | -0,95% | - |
| 10.09.2024 | 293,90 | 298,60 | 292,75 | 298,60 | 1,46% | 25,00 |
| 09.09.2024 | 290,35 | 294,30 | 290,35 | 294,30 | 1,13% | 104,00 |
| 06.09.2024 | 290,00 | 291,00 | 290,00 | 291,00 | -2,72% | 14,00 |
| 05.09.2024 | 296,80 | 299,15 | 296,80 | 299,15 | 1,00% | 20,00 |
| 04.09.2024 | 296,20 | 296,20 | 296,20 | 296,20 | -2,41% | - |
| 03.09.2024 | 300,10 | 303,50 | 300,10 | 303,50 | 0,50% | 50,00 |
| 02.09.2024 | 303,20 | 303,20 | 299,75 | 302,00 | 0,45% | 85,00 |
| 30.08.2024 | 299,65 | 300,65 | 299,65 | 300,65 | -0,08% | - |
| 29.08.2024 | 293,90 | 300,90 | 293,90 | 300,90 | 2,59% | 1,00 |
| 28.08.2024 | 292,70 | 293,30 | 292,70 | 293,30 | 0,00% | - |
| 27.08.2024 | 291,25 | 294,00 | 291,00 | 293,30 | 0,26% | 29,00 |
| 26.08.2024 | 292,55 | 292,55 | 292,55 | 292,55 | -0,44% | 1,00 |
| 23.08.2024 | 293,85 | 293,85 | 293,85 | 293,85 | -0,56% | 7,00 |
| 22.08.2024 | 293,80 | 295,50 | 293,80 | 295,50 | -0,30% | 24,00 |
| 21.08.2024 | 294,25 | 298,05 | 294,25 | 296,40 | -0,50% | 34,00 |
| 20.08.2024 | 294,70 | 297,90 | 294,70 | 297,90 | 1,74% | 25,00 |
| 19.08.2024 | 291,50 | 292,80 | 290,05 | 292,80 | -1,36% | 273,00 |
| 16.08.2024 | 296,00 | 297,20 | 296,00 | 296,85 | -0,25% | 37,00 |
| 15.08.2024 | 292,00 | 297,60 | 292,00 | 297,60 | 1,74% | 13,00 |
| 14.08.2024 | 292,85 | 294,70 | 292,50 | 292,50 | -0,81% | 40,00 |
| 13.08.2024 | 291,45 | 294,90 | 291,30 | 294,90 | 0,48% | 95,00 |
| 12.08.2024 | 294,00 | 296,35 | 293,50 | 293,50 | -0,14% | 58,00 |
| 09.08.2024 | 295,75 | 295,75 | 292,35 | 293,90 | 0,82% | 321,00 |
| 08.08.2024 | 283,80 | 291,50 | 283,80 | 291,50 | 4,11% | 594,00 |
| 07.08.2024 | 296,00 | 296,00 | 280,00 | 280,00 | -7,99% | 203,00 |
| 06.08.2024 | 298,55 | 304,30 | 298,55 | 304,30 | 2,84% | 341,00 |
| 05.08.2024 | 303,00 | 319,00 | 295,60 | 295,90 | -2,95% | 607,00 |