337,050€
0,58%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 335,40 | 335,40 | 333,55 | 335,00 | -0,03% | - |
| 30.07.2026 | 335,35 | 341,80 | 332,25 | 335,10 | -2,45% | 147,00 |
| 29.07.2026 | 344,45 | 344,45 | 342,30 | 343,50 | 0,59% | 125,00 |
| 28.07.2026 | 332,30 | 347,00 | 327,90 | 341,50 | 4,24% | 401,00 |
| 27.07.2026 | 333,15 | 333,15 | 327,60 | 327,60 | -1,53% | 50,00 |
| 24.07.2026 | 322,80 | 332,70 | 322,80 | 332,70 | 3,32% | 130,00 |
| 23.07.2026 | 318,40 | 322,00 | 317,10 | 322,00 | 0,37% | 165,00 |
| 22.07.2026 | 317,20 | 323,25 | 317,20 | 320,80 | -0,54% | 67,00 |
| 21.07.2026 | 317,10 | 322,55 | 317,10 | 322,55 | 0,19% | 31,00 |
| 20.07.2026 | 321,80 | 321,95 | 321,80 | 321,95 | 0,61% | 27,00 |
| 17.07.2026 | 327,00 | 327,15 | 320,00 | 320,00 | 3,58% | 124,00 |
| 16.07.2026 | 308,95 | 308,95 | 308,95 | 308,95 | 0,59% | - |
| 15.07.2026 | 307,15 | 307,15 | 307,15 | 307,15 | -1,27% | - |
| 14.07.2026 | 313,00 | 313,00 | 309,20 | 311,10 | -1,03% | 145,00 |
| 13.07.2026 | 317,95 | 318,00 | 314,35 | 314,35 | 0,08% | 65,00 |
| 10.07.2026 | 314,10 | 314,10 | 314,10 | 314,10 | -1,51% | - |
| 09.07.2026 | 318,55 | 318,90 | 318,55 | 318,90 | -0,82% | 50,00 |
| 08.07.2026 | 321,55 | 321,55 | 321,55 | 321,55 | 0,14% | - |
| 07.07.2026 | 321,10 | 321,10 | 321,10 | 321,10 | -2,40% | - |
| 06.07.2026 | 324,10 | 329,00 | 324,10 | 329,00 | 0,72% | 75,00 |
| 03.07.2026 | 323,55 | 326,65 | 323,55 | 326,65 | 2,08% | 9,00 |
| 02.07.2026 | 313,65 | 320,00 | 313,65 | 320,00 | 2,06% | 20,00 |
| 01.07.2026 | 313,55 | 313,55 | 313,55 | 313,55 | 0,10% | - |
| 30.06.2026 | 313,25 | 313,25 | 313,25 | 313,25 | -0,24% | - |
| 29.06.2026 | 311,50 | 315,65 | 311,50 | 314,00 | 0,27% | 160,00 |
| 26.06.2026 | 311,10 | 313,15 | 311,10 | 313,15 | 2,20% | 86,00 |
| 25.06.2026 | 306,40 | 306,40 | 306,40 | 306,40 | 0,77% | - |
| 24.06.2026 | 303,85 | 304,05 | 303,85 | 304,05 | 0,35% | 26,00 |
| 23.06.2026 | 299,25 | 305,00 | 299,25 | 303,00 | 3,93% | 260,00 |
| 22.06.2026 | 295,75 | 295,75 | 291,55 | 291,55 | -1,59% | 83,00 |
| 19.06.2026 | 296,25 | 296,25 | 296,25 | 296,25 | -0,94% | 2,00 |
| 18.06.2026 | 295,90 | 299,05 | 295,90 | 299,05 | 0,71% | 80,00 |
| 17.06.2026 | 298,25 | 299,05 | 296,95 | 296,95 | -0,83% | 68,00 |
| 16.06.2026 | 301,15 | 301,15 | 299,45 | 299,45 | -3,45% | 30,00 |
| 15.06.2026 | 305,70 | 310,15 | 305,70 | 310,15 | 0,85% | 4,00 |
| 12.06.2026 | 307,80 | 307,80 | 304,30 | 307,55 | 5,54% | 210,00 |
| 11.06.2026 | 291,40 | 291,40 | 291,40 | 291,40 | -1,57% | - |
| 10.06.2026 | 296,35 | 300,40 | 296,05 | 296,05 | -0,72% | 60,00 |
| 09.06.2026 | 298,20 | 298,20 | 298,20 | 298,20 | -1,21% | - |
| 08.06.2026 | 301,85 | 301,85 | 301,85 | 301,85 | -0,97% | - |
| 05.06.2026 | 295,45 | 310,10 | 295,45 | 304,80 | 3,43% | 10,00 |
| 04.06.2026 | 293,35 | 296,35 | 293,35 | 294,70 | 4,88% | 11,00 |
| 03.06.2026 | 281,05 | 281,05 | 281,00 | 281,00 | 0,46% | 50,00 |
| 02.06.2026 | 281,10 | 281,10 | 279,70 | 279,70 | -1,79% | 170,00 |
| 01.06.2026 | 290,75 | 290,75 | 284,80 | 284,80 | -1,15% | 60,00 |
| 29.05.2026 | 290,55 | 290,55 | 288,10 | 288,10 | 0,02% | 9,00 |
| 28.05.2026 | 288,05 | 288,05 | 288,05 | 288,05 | -1,20% | - |
| 27.05.2026 | 287,30 | 291,55 | 287,25 | 291,55 | -1,17% | 130,00 |
| 26.05.2026 | 291,00 | 295,00 | 291,00 | 295,00 | 1,37% | 8,00 |
| 25.05.2026 | 291,00 | 291,00 | 291,00 | 291,00 | -0,63% | - |
| 22.05.2026 | 289,45 | 293,50 | 288,15 | 292,85 | 1,72% | 125,00 |
| 21.05.2026 | 283,75 | 287,90 | 281,55 | 287,90 | 0,37% | 40,00 |
| 20.05.2026 | 283,80 | 286,85 | 283,80 | 286,85 | 1,92% | 3,00 |
| 19.05.2026 | 276,90 | 281,45 | 276,90 | 281,45 | 0,90% | 35,00 |
| 18.05.2026 | 278,60 | 278,95 | 278,60 | 278,95 | -4,55% | 2,00 |
| 15.05.2026 | 284,70 | 292,25 | 284,70 | 292,25 | 0,97% | 14,00 |
| 14.05.2026 | 288,90 | 289,45 | 284,15 | 289,45 | 1,47% | 103,00 |
| 13.05.2026 | 285,35 | 288,55 | 283,40 | 285,25 | -1,23% | 199,00 |
| 12.05.2026 | 278,55 | 288,80 | 278,55 | 288,80 | 2,45% | 107,00 |
| 11.05.2026 | 280,80 | 281,90 | 280,80 | 281,90 | -0,46% | 1.820,00 |
| 08.05.2026 | 279,10 | 283,30 | 279,10 | 283,20 | 0,98% | 60,00 |
| 07.05.2026 | 280,45 | 280,45 | 280,45 | 280,45 | 0,23% | - |
| 06.05.2026 | 279,80 | 279,80 | 279,80 | 279,80 | 1,41% | - |
| 05.05.2026 | 276,00 | 276,00 | 275,90 | 275,90 | -1,16% | 20,00 |
| 04.05.2026 | 282,75 | 282,75 | 279,15 | 279,15 | -4,66% | 258,00 |
| 30.04.2026 | 287,95 | 292,80 | 287,95 | 292,80 | 2,92% | 64,00 |
| 29.04.2026 | 288,90 | 288,90 | 284,50 | 284,50 | -1,57% | 32,00 |
| 28.04.2026 | 289,05 | 289,05 | 289,05 | 289,05 | -0,58% | - |
| 27.04.2026 | 292,25 | 292,25 | 290,75 | 290,75 | -1,16% | 80,00 |
| 24.04.2026 | 297,10 | 297,10 | 294,15 | 294,15 | 0,22% | 120,00 |
| 23.04.2026 | 293,50 | 293,50 | 293,50 | 293,50 | 0,74% | - |
| 22.04.2026 | 292,70 | 292,70 | 291,35 | 291,35 | -1,59% | 24,00 |
| 21.04.2026 | 296,05 | 296,05 | 296,05 | 296,05 | -2,25% | - |
| 20.04.2026 | 303,15 | 303,15 | 302,85 | 302,85 | 2,91% | 4,00 |
| 17.04.2026 | 298,15 | 298,15 | 294,30 | 294,30 | -0,96% | 84,00 |
| 16.04.2026 | 293,65 | 297,15 | 292,65 | 297,15 | 1,07% | 76,00 |
| 15.04.2026 | 296,05 | 296,05 | 292,40 | 294,00 | -1,08% | 240,00 |
| 14.04.2026 | 295,80 | 297,20 | 295,80 | 297,20 | 0,75% | 16,00 |
| 13.04.2026 | 298,05 | 298,05 | 295,00 | 295,00 | -2,53% | 65,00 |
| 10.04.2026 | 302,65 | 302,65 | 302,65 | 302,65 | 2,09% | - |
| 09.04.2026 | 298,35 | 298,35 | 296,45 | 296,45 | 1,47% | 50,00 |
| 08.04.2026 | 292,15 | 292,15 | 292,15 | 292,15 | 0,41% | - |
| 07.04.2026 | 295,00 | 295,00 | 290,95 | 290,95 | -3,02% | 130,00 |
| 02.04.2026 | 303,30 | 307,80 | 300,00 | 300,00 | -2,28% | 33,00 |
| 01.04.2026 | 303,05 | 307,00 | 303,05 | 307,00 | 1,04% | 56,00 |
| 31.03.2026 | 303,80 | 308,40 | 301,05 | 303,85 | -0,70% | 368,00 |
| 30.03.2026 | 301,40 | 306,00 | 301,40 | 306,00 | 0,28% | 95,00 |
| 27.03.2026 | 305,15 | 305,15 | 305,15 | 305,15 | 0,33% | - |
| 26.03.2026 | 304,15 | 304,15 | 304,15 | 304,15 | 0,00% | - |
| 25.03.2026 | 299,60 | 304,15 | 299,60 | 304,15 | 1,81% | 33,00 |
| 24.03.2026 | 300,00 | 304,65 | 298,75 | 298,75 | -2,16% | 91,00 |
| 23.03.2026 | 302,05 | 306,55 | 297,60 | 305,35 | 1,45% | 172,00 |
| 20.03.2026 | 304,05 | 304,05 | 299,05 | 301,00 | -1,31% | 292,00 |
| 19.03.2026 | 305,10 | 305,10 | 305,00 | 305,00 | -0,81% | 17,00 |
| 18.03.2026 | 311,90 | 311,90 | 307,50 | 307,50 | -2,94% | 30,00 |
| 17.03.2026 | 316,80 | 316,80 | 316,80 | 316,80 | -0,80% | - |
| 16.03.2026 | 323,75 | 323,75 | 315,30 | 319,35 | -1,50% | 98,00 |
| 13.03.2026 | 318,45 | 324,20 | 318,45 | 324,20 | 0,64% | 41,00 |
| 12.03.2026 | 324,55 | 324,55 | 321,85 | 322,15 | -0,79% | 120,00 |
| 11.03.2026 | 321,40 | 325,35 | 321,40 | 324,70 | 0,34% | 26,00 |