255,250€
1,96%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 253,30 | 255,65 | 251,38 | 255,63 | 2,11% | 17,00 |
| 14.10.2025 | 250,35 | 250,35 | 250,35 | 250,35 | -1,75% | - |
| 13.10.2025 | 250,05 | 254,80 | 250,05 | 254,80 | 0,91% | 12,00 |
| 10.10.2025 | 254,20 | 254,20 | 252,50 | 252,50 | -0,77% | 47,00 |
| 09.10.2025 | 251,95 | 254,45 | 251,95 | 254,45 | -0,43% | 59,00 |
| 08.10.2025 | 253,70 | 255,55 | 253,70 | 255,55 | 1,81% | 60,00 |
| 07.10.2025 | 250,70 | 251,00 | 250,70 | 251,00 | -0,89% | 50,00 |
| 06.10.2025 | 253,25 | 253,25 | 253,25 | 253,25 | -0,65% | - |
| 03.10.2025 | 253,75 | 254,90 | 253,75 | 254,90 | 0,95% | 12,00 |
| 02.10.2025 | 253,85 | 255,45 | 252,50 | 252,50 | 0,20% | 205,00 |
| 01.10.2025 | 238,35 | 252,00 | 238,00 | 252,00 | 4,72% | 18,00 |
| 30.09.2025 | 233,05 | 240,65 | 233,05 | 240,65 | 2,93% | 45,00 |
| 29.09.2025 | 234,25 | 234,25 | 233,65 | 233,80 | 0,73% | 17,00 |
| 26.09.2025 | 231,05 | 233,30 | 231,05 | 232,10 | -0,13% | 45,00 |
| 25.09.2025 | 237,00 | 237,45 | 232,40 | 232,40 | -4,03% | 77,00 |
| 24.09.2025 | 242,15 | 242,15 | 242,15 | 242,15 | 0,44% | - |
| 23.09.2025 | 243,60 | 243,60 | 241,00 | 241,10 | -0,37% | 72,00 |
| 22.09.2025 | 242,00 | 242,00 | 242,00 | 242,00 | -0,47% | 299,00 |
| 19.09.2025 | 234,75 | 243,15 | 233,45 | 243,15 | 3,64% | 100,00 |
| 18.09.2025 | 233,30 | 234,60 | 231,60 | 234,60 | 2,00% | 25,00 |
| 17.09.2025 | 230,00 | 230,00 | 230,00 | 230,00 | -0,33% | 75,00 |
| 16.09.2025 | 232,65 | 233,85 | 230,00 | 230,75 | -1,28% | 629,00 |
| 15.09.2025 | 236,95 | 236,95 | 232,35 | 233,75 | -3,47% | 273,00 |
| 12.09.2025 | 241,45 | 242,40 | 241,45 | 242,15 | 1,55% | 125,00 |
| 11.09.2025 | 239,93 | 239,98 | 238,25 | 238,45 | 0,74% | - |
| 10.09.2025 | 239,25 | 240,80 | 236,70 | 236,70 | -0,96% | 40,00 |
| 09.09.2025 | 238,43 | 239,05 | 237,60 | 239,00 | 0,12% | - |
| 08.09.2025 | 242,40 | 242,77 | 236,50 | 238,73 | -1,09% | - |
| 05.09.2025 | 240,50 | 241,35 | 238,70 | 241,35 | 0,12% | 998,00 |
| 04.09.2025 | 243,15 | 243,15 | 241,05 | 241,05 | -1,91% | 110,00 |
| 03.09.2025 | 246,10 | 246,10 | 245,75 | 245,75 | 0,04% | 13,00 |
| 02.09.2025 | 244,95 | 247,60 | 244,95 | 245,65 | 0,16% | 118,00 |
| 01.09.2025 | 244,90 | 246,85 | 244,90 | 245,25 | 0,72% | 64,00 |
| 29.08.2025 | 243,50 | 243,50 | 243,50 | 243,50 | -1,26% | 150,00 |
| 28.08.2025 | 246,60 | 246,60 | 246,60 | 246,60 | -0,60% | - |
| 27.08.2025 | 248,10 | 248,10 | 248,10 | 248,10 | 0,12% | - |
| 26.08.2025 | 247,80 | 247,80 | 247,80 | 247,80 | -0,30% | - |
| 25.08.2025 | 250,10 | 250,80 | 248,50 | 248,55 | -1,58% | 360,00 |
| 22.08.2025 | 252,85 | 252,85 | 252,55 | 252,55 | -1,23% | 37,00 |
| 21.08.2025 | 254,00 | 255,70 | 254,00 | 255,70 | -0,16% | 507,00 |
| 20.08.2025 | 254,65 | 256,10 | 254,65 | 256,10 | 1,63% | 9,00 |
| 19.08.2025 | 250,05 | 252,00 | 250,05 | 252,00 | -0,87% | 132,00 |
| 18.08.2025 | 253,05 | 254,80 | 252,85 | 254,20 | 0,79% | 239,00 |
| 15.08.2025 | 248,95 | 252,20 | 248,95 | 252,20 | 1,22% | 8,00 |
| 14.08.2025 | 246,30 | 249,15 | 246,30 | 249,15 | 1,34% | 180,00 |
| 13.08.2025 | 243,35 | 245,85 | 243,35 | 245,85 | 1,55% | 76,00 |
| 12.08.2025 | 245,40 | 245,40 | 242,10 | 242,10 | -2,18% | 475,00 |
| 11.08.2025 | 246,70 | 247,50 | 245,05 | 247,50 | 0,55% | 55,00 |
| 08.08.2025 | 244,60 | 246,15 | 244,60 | 246,15 | 0,78% | 100,00 |
| 07.08.2025 | 243,80 | 245,85 | 243,80 | 244,25 | -0,39% | 562,00 |
| 06.08.2025 | 258,45 | 258,45 | 245,20 | 245,20 | -5,66% | 8,00 |
| 05.08.2025 | 261,50 | 261,50 | 259,90 | 259,90 | 0,58% | 85,00 |
| 04.08.2025 | 256,95 | 259,15 | 256,95 | 258,40 | -0,98% | 190,00 |
| 01.08.2025 | 257,00 | 260,95 | 257,00 | 260,95 | -0,97% | 5,00 |
| 31.07.2025 | 263,90 | 263,90 | 260,65 | 263,50 | 0,59% | 41,00 |
| 30.07.2025 | 262,60 | 262,60 | 261,85 | 261,95 | 0,73% | 33,00 |
| 29.07.2025 | 260,05 | 261,10 | 260,05 | 260,05 | -0,91% | 135,00 |
| 28.07.2025 | 263,05 | 263,05 | 260,20 | 262,45 | 0,98% | 45,00 |
| 25.07.2025 | 262,65 | 262,65 | 259,90 | 259,90 | -0,80% | 25,00 |
| 24.07.2025 | 262,15 | 262,60 | 262,00 | 262,00 | -0,08% | 175,00 |
| 23.07.2025 | 260,70 | 262,20 | 260,70 | 262,20 | 3,29% | 101,00 |
| 22.07.2025 | 252,45 | 253,85 | 251,40 | 253,85 | -0,04% | 105,00 |
| 21.07.2025 | 253,55 | 254,90 | 253,55 | 253,95 | -0,94% | 72,00 |
| 18.07.2025 | 255,55 | 256,35 | 255,55 | 256,35 | -0,58% | 300,00 |
| 17.07.2025 | 256,60 | 257,85 | 256,30 | 257,85 | 2,83% | 395,00 |
| 16.07.2025 | 250,75 | 250,75 | 250,75 | 250,75 | -2,15% | - |
| 15.07.2025 | 254,40 | 256,25 | 254,40 | 256,25 | 1,28% | 2,00 |
| 14.07.2025 | 252,40 | 253,00 | 250,00 | 253,00 | -0,35% | 218,00 |
| 11.07.2025 | 255,60 | 255,60 | 253,90 | 253,90 | 1,12% | 20,00 |
| 10.07.2025 | 251,60 | 251,60 | 251,10 | 251,10 | -0,99% | 100,00 |
| 09.07.2025 | 252,00 | 253,60 | 252,00 | 253,60 | 1,28% | 318,00 |
| 08.07.2025 | 249,25 | 250,75 | 249,25 | 250,40 | -0,85% | 300,00 |
| 07.07.2025 | 251,30 | 254,05 | 251,30 | 252,55 | -0,63% | 104,00 |
| 04.07.2025 | 252,10 | 254,15 | 252,10 | 254,15 | 1,09% | 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% | - |