252,600€
0,48%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 253,02 | 254,15 | 251,98 | 252,63 | 0,49% | 31,00 |
| 03.07.2025 | 251,45 | 252,95 | 251,40 | 251,40 | 0,74% | 35,00 |
| 02.07.2025 | 245,65 | 249,55 | 245,65 | 249,55 | 0,52% | 102,00 |
| 01.07.2025 | 236,60 | 248,25 | 236,60 | 248,25 | 3,94% | 25,00 |
| 30.06.2025 | 237,10 | 238,85 | 237,10 | 238,85 | 0,36% | 207,00 |
| 27.06.2025 | 238,65 | 238,65 | 238,00 | 238,00 | -0,87% | 170,00 |
| 26.06.2025 | 239,75 | 241,00 | 238,95 | 240,10 | 0,42% | 357,00 |
| 25.06.2025 | 238,45 | 240,30 | 238,45 | 239,10 | 0,53% | 90,00 |
| 24.06.2025 | 236,10 | 238,00 | 234,70 | 237,85 | -4,48% | 25,00 |
| 23.06.2025 | 250,50 | 254,10 | 249,00 | 249,00 | -0,48% | 387,00 |
| 20.06.2025 | 252,25 | 252,25 | 250,20 | 250,20 | 0,20% | 52,00 |
| 19.06.2025 | 251,50 | 251,50 | 249,70 | 249,70 | -0,54% | 262,00 |
| 18.06.2025 | 251,05 | 251,05 | 251,05 | 251,05 | -1,16% | - |
| 17.06.2025 | 253,80 | 256,00 | 253,55 | 254,00 | -0,08% | 859,00 |
| 16.06.2025 | 254,50 | 256,30 | 254,20 | 254,20 | -1,45% | 269,00 |
| 13.06.2025 | 253,90 | 257,95 | 253,90 | 257,95 | 0,31% | 53,00 |
| 12.06.2025 | 251,35 | 257,15 | 251,35 | 257,15 | -0,08% | 10,00 |
| 11.06.2025 | 257,60 | 257,60 | 257,35 | 257,35 | -0,44% | 22,00 |
| 10.06.2025 | 253,10 | 258,50 | 253,10 | 258,50 | 1,29% | 14,00 |
| 09.06.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -0,08% | 10,00 |
| 06.06.2025 | 250,45 | 255,40 | 250,45 | 255,40 | 2,06% | 344,00 |
| 05.06.2025 | 250,70 | 250,70 | 250,25 | 250,25 | -1,28% | 80,00 |
| 04.06.2025 | 254,25 | 255,00 | 253,50 | 253,50 | -0,53% | 208,00 |
| 03.06.2025 | 251,30 | 255,00 | 250,65 | 254,85 | 2,35% | 1.655,00 |
| 02.06.2025 | 253,55 | 253,55 | 249,00 | 249,00 | 0,24% | 164,00 |
| 30.05.2025 | 248,40 | 248,40 | 248,40 | 248,40 | -0,08% | - |
| 29.05.2025 | 248,60 | 248,60 | 248,60 | 248,60 | 1,24% | - |
| 28.05.2025 | 245,65 | 245,65 | 245,55 | 245,55 | 0,27% | 200,00 |
| 27.05.2025 | 239,25 | 244,90 | 239,25 | 244,90 | 1,34% | 310,00 |
| 26.05.2025 | 238,35 | 241,65 | 238,35 | 241,65 | 1,21% | 25,00 |
| 23.05.2025 | 238,85 | 238,95 | 237,40 | 238,75 | -1,10% | 34,00 |
| 22.05.2025 | 239,35 | 241,40 | 239,35 | 241,40 | 0,31% | 186,00 |
| 21.05.2025 | 240,65 | 240,65 | 240,65 | 240,65 | -1,92% | - |
| 20.05.2025 | 245,70 | 245,75 | 243,10 | 245,35 | 0,70% | 293,00 |
| 19.05.2025 | 241,90 | 243,65 | 241,90 | 243,65 | -0,14% | 152,00 |
| 16.05.2025 | 241,10 | 244,00 | 241,00 | 244,00 | 3,83% | 313,00 |
| 15.05.2025 | 232,10 | 237,00 | 232,10 | 235,00 | -0,28% | 206,00 |
| 14.05.2025 | 243,10 | 243,10 | 235,65 | 235,65 | -4,46% | 229,00 |
| 13.05.2025 | 246,60 | 249,40 | 246,30 | 246,65 | 7,10% | 87,00 |
| 12.05.2025 | 231,25 | 234,75 | 230,10 | 230,30 | -5,34% | 314,00 |
| 09.05.2025 | 242,00 | 243,30 | 242,00 | 243,30 | 0,62% | 6,00 |
| 08.05.2025 | 240,10 | 241,80 | 239,00 | 241,80 | 0,71% | 59,00 |
| 07.05.2025 | 239,95 | 240,10 | 239,00 | 240,10 | 0,63% | 52,00 |
| 06.05.2025 | 246,30 | 246,30 | 238,60 | 238,60 | -3,01% | 56,00 |
| 05.05.2025 | 248,10 | 248,10 | 246,00 | 246,00 | 0,78% | 195,00 |
| 02.05.2025 | 255,35 | 255,35 | 243,95 | 244,10 | -3,48% | 199,00 |
| 30.04.2025 | 251,55 | 254,25 | 251,55 | 252,90 | 0,64% | 94,00 |
| 29.04.2025 | 248,25 | 251,30 | 248,25 | 251,30 | 1,09% | 150,00 |
| 28.04.2025 | 245,50 | 248,60 | 245,50 | 248,60 | 1,04% | 19,00 |
| 25.04.2025 | 247,60 | 247,60 | 246,05 | 246,05 | 0,43% | 10,00 |
| 24.04.2025 | 244,00 | 245,00 | 244,00 | 245,00 | 0,41% | 17,00 |
| 23.04.2025 | 246,00 | 246,40 | 244,00 | 244,00 | 2,33% | 75,00 |
| 22.04.2025 | 236,60 | 240,90 | 236,60 | 238,45 | -2,17% | 25,00 |
| 17.04.2025 | 249,20 | 252,00 | 240,95 | 243,75 | -6,21% | 414,00 |
| 16.04.2025 | 256,55 | 259,90 | 256,35 | 259,90 | -0,76% | 44,00 |
| 15.04.2025 | 257,85 | 261,90 | 257,85 | 261,90 | 2,09% | 135,00 |
| 14.04.2025 | 256,00 | 256,55 | 251,00 | 256,55 | 2,62% | 421,00 |
| 11.04.2025 | 250,65 | 250,65 | 245,00 | 250,00 | 2,00% | 70,00 |
| 10.04.2025 | 263,00 | 266,35 | 245,10 | 245,10 | -6,66% | 772,00 |
| 09.04.2025 | 245,00 | 262,60 | 238,00 | 262,60 | 0,63% | 242,00 |
| 08.04.2025 | 265,20 | 268,00 | 260,95 | 260,95 | 2,33% | 113,00 |
| 07.04.2025 | 254,00 | 255,00 | 254,00 | 255,00 | -8,27% | 255,00 |
| 04.04.2025 | 276,50 | 282,50 | 276,50 | 278,00 | 1,46% | 190,00 |
| 03.04.2025 | 275,95 | 278,00 | 270,85 | 274,00 | -1,84% | 1.096,00 |
| 02.04.2025 | 282,70 | 282,70 | 279,15 | 279,15 | -3,54% | 1.085,00 |
| 01.04.2025 | 286,30 | 289,40 | 286,30 | 289,40 | 0,82% | 35,00 |
| 31.03.2025 | 279,00 | 289,05 | 279,00 | 287,05 | 2,15% | 317,00 |
| 28.03.2025 | 281,00 | 281,00 | 281,00 | 281,00 | -0,69% | 80,00 |
| 27.03.2025 | 283,30 | 283,30 | 282,95 | 282,95 | -0,09% | 134,00 |
| 26.03.2025 | 283,45 | 285,35 | 283,20 | 283,20 | -2,18% | 110,00 |
| 25.03.2025 | 289,75 | 292,25 | 289,20 | 289,50 | -0,97% | 68,00 |
| 24.03.2025 | 291,70 | 292,35 | 291,70 | 292,35 | 0,76% | 235,00 |
| 21.03.2025 | 290,15 | 290,15 | 290,15 | 290,15 | 0,29% | - |
| 20.03.2025 | 292,50 | 292,50 | 288,30 | 289,30 | 0,50% | 20,00 |
| 19.03.2025 | 290,00 | 294,00 | 287,85 | 287,85 | -0,52% | 335,00 |
| 18.03.2025 | 288,50 | 291,45 | 287,90 | 289,35 | -0,38% | 85,00 |
| 17.03.2025 | 285,00 | 290,50 | 285,00 | 290,45 | 0,68% | 597,00 |
| 14.03.2025 | 288,30 | 288,50 | 288,30 | 288,50 | -0,52% | 100,00 |
| 13.03.2025 | 285,10 | 290,00 | 285,10 | 290,00 | 1,27% | 200,00 |
| 12.03.2025 | 291,55 | 291,55 | 286,35 | 286,35 | -2,27% | 170,00 |
| 11.03.2025 | 302,35 | 304,75 | 293,00 | 293,00 | -1,23% | 81,00 |
| 10.03.2025 | 297,70 | 298,65 | 296,65 | 296,65 | -0,45% | 60,00 |
| 07.03.2025 | 293,60 | 298,00 | 290,65 | 298,00 | 2,00% | 337,00 |
| 06.03.2025 | 292,15 | 292,15 | 292,15 | 292,15 | -0,63% | - |
| 05.03.2025 | 293,40 | 294,00 | 291,65 | 294,00 | -1,41% | 110,00 |
| 04.03.2025 | 296,40 | 300,05 | 295,50 | 298,20 | 1,39% | 310,00 |
| 03.03.2025 | 294,90 | 294,90 | 294,10 | 294,10 | -0,31% | 13,00 |
| 28.02.2025 | 293,15 | 296,10 | 292,80 | 295,00 | 0,92% | 305,00 |
| 27.02.2025 | 292,95 | 293,10 | 291,90 | 292,30 | 0,10% | 250,00 |
| 26.02.2025 | 300,05 | 300,05 | 292,00 | 292,00 | -2,84% | 350,00 |
| 25.02.2025 | 295,20 | 300,55 | 295,20 | 300,55 | 1,64% | 46,00 |
| 24.02.2025 | 290,80 | 299,80 | 290,80 | 295,70 | 3,92% | 323,00 |
| 21.02.2025 | 283,25 | 284,55 | 283,25 | 284,55 | 1,57% | 250,00 |
| 20.02.2025 | 280,25 | 281,40 | 280,15 | 280,15 | -0,73% | 55,00 |
| 19.02.2025 | 279,70 | 282,20 | 279,70 | 282,20 | 1,62% | 49,00 |
| 18.02.2025 | 277,60 | 277,70 | 277,60 | 277,70 | -0,66% | 40,00 |
| 17.02.2025 | 277,65 | 279,55 | 277,40 | 279,55 | -0,16% | 105,00 |
| 14.02.2025 | 281,75 | 281,75 | 278,60 | 280,00 | -1,30% | 128,00 |
| 13.02.2025 | 282,75 | 283,70 | 282,75 | 283,70 | -0,11% | 90,00 |
| 12.02.2025 | 285,60 | 287,10 | 283,75 | 284,00 | 0,67% | 82,00 |