318,025€
0,61%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 316,05 | 316,30 | 315,85 | 316,10 | 0,00% | - |
| 06.03.2026 | 315,15 | 319,60 | 315,15 | 316,10 | -0,43% | 15,00 |
| 05.03.2026 | 323,00 | 328,00 | 317,45 | 317,45 | -0,97% | 316,00 |
| 04.03.2026 | 320,40 | 323,80 | 320,40 | 320,55 | -1,22% | 75,00 |
| 03.03.2026 | 325,95 | 327,15 | 324,50 | 324,50 | -1,14% | 210,00 |
| 02.03.2026 | 325,60 | 328,60 | 325,60 | 328,25 | -0,38% | 38,00 |
| 27.02.2026 | 317,50 | 329,50 | 317,50 | 329,50 | 2,52% | 63,00 |
| 26.02.2026 | 321,50 | 329,50 | 320,50 | 321,40 | -2,01% | 765,00 |
| 25.02.2026 | 321,00 | 328,00 | 321,00 | 328,00 | 2,53% | 60,00 |
| 24.02.2026 | 322,95 | 322,95 | 319,90 | 319,90 | -0,12% | 24,00 |
| 23.02.2026 | 315,20 | 320,30 | 314,00 | 320,30 | 1,26% | 197,00 |
| 20.02.2026 | 319,35 | 322,00 | 316,00 | 316,30 | -0,97% | 448,00 |
| 19.02.2026 | 318,45 | 319,40 | 318,45 | 319,40 | -0,16% | 102,00 |
| 18.02.2026 | 313,80 | 319,90 | 313,00 | 319,90 | 1,17% | 56,00 |
| 17.02.2026 | 307,75 | 316,20 | 307,75 | 316,20 | 1,93% | 160,00 |
| 16.02.2026 | 309,80 | 310,20 | 309,80 | 310,20 | 0,39% | 25,00 |
| 13.02.2026 | 305,20 | 311,70 | 305,20 | 309,00 | 0,47% | 410,00 |
| 12.02.2026 | 308,75 | 312,00 | 307,55 | 307,55 | -0,76% | 270,00 |
| 11.02.2026 | 305,70 | 309,90 | 305,70 | 309,90 | -0,47% | 100,00 |
| 10.02.2026 | 315,05 | 317,60 | 311,35 | 311,35 | -0,91% | 12,00 |
| 09.02.2026 | 323,75 | 327,70 | 314,20 | 314,20 | 0,79% | 262,00 |
| 06.02.2026 | 310,95 | 311,75 | 309,95 | 311,75 | -0,34% | 15,00 |
| 05.02.2026 | 308,90 | 318,05 | 306,30 | 312,80 | 0,87% | 230,00 |
| 04.02.2026 | 285,95 | 310,10 | 285,95 | 310,10 | 6,33% | 894,00 |
| 03.02.2026 | 291,70 | 291,70 | 291,65 | 291,65 | 1,71% | 5,00 |
| 02.02.2026 | 283,55 | 286,75 | 283,55 | 286,75 | 0,24% | 37,00 |
| 30.01.2026 | 286,50 | 286,70 | 285,35 | 286,05 | 0,30% | 390,00 |
| 29.01.2026 | 285,20 | 285,20 | 285,20 | 285,20 | -1,02% | - |
| 28.01.2026 | 292,70 | 292,85 | 288,15 | 288,15 | -1,69% | 113,00 |
| 27.01.2026 | 294,35 | 295,95 | 292,60 | 293,10 | 0,00% | 156,00 |
| 26.01.2026 | 289,25 | 293,10 | 289,25 | 293,10 | 0,45% | 378,00 |
| 23.01.2026 | 295,30 | 297,00 | 291,80 | 291,80 | -1,34% | 40,00 |
| 22.01.2026 | 293,70 | 297,10 | 291,80 | 295,75 | 0,94% | 402,00 |
| 21.01.2026 | 282,30 | 293,00 | 281,45 | 293,00 | 5,11% | 253,00 |
| 20.01.2026 | 281,45 | 284,35 | 278,75 | 278,75 | -0,43% | 16,00 |
| 19.01.2026 | 280,70 | 281,15 | 279,95 | 279,95 | -0,52% | 77,00 |
| 16.01.2026 | 284,10 | 287,00 | 281,40 | 281,40 | -0,42% | 45,00 |
| 15.01.2026 | 282,50 | 282,60 | 282,50 | 282,60 | 2,11% | 25,00 |
| 14.01.2026 | 276,75 | 276,75 | 276,75 | 276,75 | -0,61% | - |
| 13.01.2026 | 278,75 | 278,75 | 277,00 | 278,45 | 0,56% | 250,00 |
| 12.01.2026 | 277,50 | 279,15 | 276,90 | 276,90 | -2,07% | 204,00 |
| 09.01.2026 | 282,95 | 285,90 | 282,75 | 282,75 | -1,77% | 90,00 |
| 08.01.2026 | 290,25 | 290,25 | 287,85 | 287,85 | -1,13% | 744,00 |
| 07.01.2026 | 281,75 | 291,15 | 281,75 | 291,15 | 6,08% | 102,00 |
| 06.01.2026 | 273,05 | 274,45 | 273,00 | 274,45 | -0,65% | 26,00 |
| 05.01.2026 | 277,10 | 277,25 | 276,25 | 276,25 | -1,04% | 20,00 |
| 02.01.2026 | 278,75 | 280,65 | 278,75 | 279,15 | -0,09% | 47,00 |
| 30.12.2025 | 279,40 | 279,40 | 279,40 | 279,40 | -1,04% | - |
| 29.12.2025 | 282,35 | 282,35 | 282,35 | 282,35 | 1,00% | - |
| 23.12.2025 | 280,95 | 280,95 | 279,55 | 279,55 | -0,50% | 15,00 |
| 22.12.2025 | 282,10 | 282,10 | 276,95 | 280,95 | 0,43% | 25,00 |
| 19.12.2025 | 276,40 | 279,75 | 275,60 | 279,75 | 1,71% | 45,00 |
| 18.12.2025 | 277,40 | 278,45 | 275,05 | 275,05 | -2,15% | 58,00 |
| 17.12.2025 | 278,70 | 281,10 | 278,70 | 281,10 | 1,87% | 26,00 |
| 16.12.2025 | 275,95 | 275,95 | 275,95 | 275,95 | 1,53% | - |
| 15.12.2025 | 270,65 | 271,80 | 270,65 | 271,80 | -0,31% | 397,00 |
| 12.12.2025 | 269,95 | 272,65 | 269,95 | 272,65 | 1,58% | 4,00 |
| 11.12.2025 | 267,55 | 268,40 | 267,55 | 268,40 | -1,29% | 20,00 |
| 10.12.2025 | 267,95 | 271,90 | 267,50 | 271,90 | -0,07% | 271,00 |
| 09.12.2025 | 274,55 | 276,50 | 271,55 | 272,10 | -4,34% | 569,00 |
| 08.12.2025 | 284,45 | 284,45 | 284,45 | 284,45 | -0,18% | 10,00 |
| 05.12.2025 | 290,45 | 290,70 | 284,95 | 284,95 | -2,98% | 127,00 |
| 04.12.2025 | 294,85 | 294,85 | 293,70 | 293,70 | 1,56% | 3,00 |
| 03.12.2025 | 289,20 | 289,20 | 289,20 | 289,20 | 0,23% | - |
| 02.12.2025 | 289,15 | 291,95 | 288,50 | 288,55 | -2,14% | 174,00 |
| 01.12.2025 | 295,60 | 295,60 | 294,85 | 294,85 | -0,49% | 170,00 |
| 28.11.2025 | 296,05 | 296,30 | 296,05 | 296,30 | -0,24% | 70,00 |
| 27.11.2025 | 295,70 | 297,45 | 294,05 | 297,00 | 0,70% | 99,00 |
| 26.11.2025 | 293,30 | 296,55 | 292,20 | 294,95 | 2,36% | 107,00 |
| 25.11.2025 | 288,50 | 288,50 | 288,15 | 288,15 | -1,34% | 33,00 |
| 24.11.2025 | 292,05 | 292,05 | 292,05 | 292,05 | -0,29% | 10,00 |
| 21.11.2025 | 290,05 | 292,90 | 290,05 | 292,90 | -1,10% | 34,00 |
| 20.11.2025 | 294,00 | 296,15 | 286,00 | 296,15 | 0,03% | 72,00 |
| 19.11.2025 | 295,25 | 298,90 | 295,25 | 296,05 | 0,56% | 94,00 |
| 18.11.2025 | 296,40 | 296,40 | 293,70 | 294,40 | 1,92% | 299,00 |
| 17.11.2025 | 289,00 | 292,40 | 288,85 | 288,85 | 0,57% | 46,00 |
| 14.11.2025 | 287,20 | 287,20 | 287,20 | 287,20 | -1,93% | - |
| 13.11.2025 | 289,00 | 294,50 | 289,00 | 292,85 | 0,98% | 193,00 |
| 12.11.2025 | 291,05 | 294,00 | 290,00 | 290,00 | 1,75% | 135,00 |
| 11.11.2025 | 278,65 | 285,00 | 278,65 | 285,00 | 2,10% | 240,00 |
| 10.11.2025 | 279,20 | 279,20 | 279,15 | 279,15 | 1,51% | 100,00 |
| 07.11.2025 | 272,55 | 275,00 | 272,55 | 275,00 | -0,51% | 13,00 |
| 06.11.2025 | 276,40 | 276,40 | 276,40 | 276,40 | 2,33% | - |
| 05.11.2025 | 261,90 | 270,10 | 261,90 | 270,10 | 3,69% | 84,00 |
| 04.11.2025 | 254,90 | 260,50 | 254,90 | 260,50 | 1,09% | 15,00 |
| 03.11.2025 | 257,45 | 258,20 | 257,45 | 257,70 | 2,87% | 202,00 |
| 31.10.2025 | 249,95 | 250,60 | 249,95 | 250,50 | -0,99% | 108,00 |
| 30.10.2025 | 249,80 | 253,40 | 249,80 | 253,00 | 2,12% | 620,00 |
| 29.10.2025 | 250,15 | 250,15 | 247,75 | 247,75 | -0,26% | 39,00 |
| 28.10.2025 | 248,45 | 248,45 | 248,40 | 248,40 | -0,64% | 25,00 |
| 27.10.2025 | 253,15 | 253,15 | 250,00 | 250,00 | -0,54% | 63,00 |
| 24.10.2025 | 251,35 | 251,35 | 251,35 | 251,35 | -0,98% | - |
| 23.10.2025 | 253,95 | 253,95 | 253,85 | 253,85 | -0,29% | 5,00 |
| 22.10.2025 | 258,15 | 261,10 | 254,60 | 254,60 | -2,60% | 217,00 |
| 21.10.2025 | 259,55 | 262,15 | 259,55 | 261,40 | 0,93% | 30,00 |
| 20.10.2025 | 257,55 | 259,00 | 253,00 | 259,00 | 3,48% | 1.435,00 |
| 17.10.2025 | 250,30 | 250,30 | 250,30 | 250,30 | -1,92% | - |
| 16.10.2025 | 253,70 | 255,20 | 253,70 | 255,20 | 1,23% | 10,00 |
| 15.10.2025 | 252,00 | 252,10 | 252,00 | 252,10 | 0,70% | 17,00 |
| 14.10.2025 | 250,35 | 250,35 | 250,35 | 250,35 | -1,75% | - |