199,750€
-5,02%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 206,77 | 208,30 | 197,70 | 199,75 | -5,21% | 4.285,00 |
| 29.01.2026 | 212,43 | 217,70 | 201,93 | 210,73 | -0,33% | 4.004,00 |
| 28.01.2026 | 213,38 | 215,85 | 210,13 | 211,43 | 0,93% | 2.080,00 |
| 27.01.2026 | 214,35 | 214,85 | 207,77 | 209,48 | -0,93% | 2.999,00 |
| 26.01.2026 | 217,93 | 218,88 | 210,65 | 211,45 | -3,49% | 4.715,00 |
| 23.01.2026 | 215,18 | 227,30 | 214,85 | 219,10 | 1,67% | 10.509,00 |
| 22.01.2026 | 216,48 | 219,25 | 210,65 | 215,50 | 0,87% | 3.094,00 |
| 21.01.2026 | 199,88 | 215,90 | 198,58 | 213,65 | 7,94% | 5.018,00 |
| 20.01.2026 | 194,21 | 204,15 | 188,87 | 197,93 | 1,73% | 4.786,00 |
| 19.01.2026 | 195,72 | 195,98 | 193,74 | 194,57 | -2,62% | 5.075,00 |
| 16.01.2026 | 200,27 | 202,95 | 197,12 | 199,81 | 1,76% | 3.292,00 |
| 15.01.2026 | 193,44 | 205,20 | 193,03 | 196,36 | 2,24% | 4.935,00 |
| 14.01.2026 | 189,54 | 192,20 | 184,62 | 192,06 | 1,22% | 1.651,00 |
| 13.01.2026 | 180,10 | 191,54 | 179,81 | 189,74 | 6,56% | 3.363,00 |
| 12.01.2026 | 172,12 | 179,82 | 171,19 | 178,06 | 1,88% | 4.276,00 |
| 09.01.2026 | 175,58 | 178,07 | 174,60 | 174,78 | -0,51% | 1.514,00 |
| 08.01.2026 | 178,21 | 181,22 | 174,60 | 175,68 | -2,31% | 2.844,00 |
| 07.01.2026 | 182,38 | 183,19 | 177,27 | 179,84 | -1,94% | 7.776,00 |
| 06.01.2026 | 189,90 | 191,20 | 180,70 | 183,40 | -2,48% | 2.595,00 |
| 05.01.2026 | 194,96 | 200,20 | 188,06 | 188,06 | -1,46% | 11.358,00 |
| 02.01.2026 | 183,75 | 193,55 | 183,48 | 190,84 | 3,76% | 2.468,00 |
| 30.12.2025 | 182,69 | 184,03 | 182,36 | 183,92 | 1,58% | 1.365,00 |
| 29.12.2025 | 182,13 | 183,60 | 177,71 | 181,06 | -0,22% | 233,00 |
| 23.12.2025 | 182,08 | 183,71 | 180,41 | 181,46 | -0,69% | 299,00 |
| 22.12.2025 | 184,37 | 187,52 | 181,45 | 182,72 | 0,86% | 452,00 |
| 19.12.2025 | 172,96 | 183,59 | 172,88 | 181,16 | 5,01% | 446,00 |
| 18.12.2025 | 169,84 | 176,02 | 169,80 | 172,52 | 2,34% | 459,00 |
| 17.12.2025 | 178,27 | 182,46 | 168,26 | 168,58 | -5,75% | 4.678,00 |
| 16.12.2025 | 173,64 | 178,86 | 173,27 | 178,86 | 1,80% | 5.101,00 |
| 15.12.2025 | 179,51 | 183,05 | 175,70 | 175,70 | -3,39% | 305,00 |
| 12.12.2025 | 187,34 | 189,54 | 178,35 | 181,86 | -3,21% | 2.747,00 |
| 11.12.2025 | 185,41 | 188,63 | 179,15 | 187,90 | -0,69% | 1.318,00 |
| 10.12.2025 | 189,64 | 190,82 | 188,06 | 189,20 | -0,48% | 120,00 |
| 09.12.2025 | 192,56 | 193,70 | 189,88 | 190,12 | -0,61% | 613,00 |
| 08.12.2025 | 188,00 | 191,28 | 187,52 | 191,28 | 2,25% | 601,00 |
| 05.12.2025 | 186,02 | 191,32 | 186,02 | 187,08 | -0,39% | 374,00 |
| 04.12.2025 | 186,58 | 187,82 | 186,12 | 187,82 | 1,07% | 120,00 |
| 03.12.2025 | 185,72 | 185,96 | 183,68 | 185,84 | 0,04% | 290,00 |
| 02.12.2025 | 188,00 | 192,64 | 185,76 | 185,76 | -1,98% | 705,00 |
| 01.12.2025 | 185,02 | 189,52 | 183,14 | 189,52 | 1,53% | 947,00 |
| 28.11.2025 | 185,64 | 188,00 | 185,52 | 186,66 | 1,88% | 424,00 |
| 27.11.2025 | 184,24 | 184,58 | 183,22 | 183,22 | -1,07% | 1.315,00 |
| 26.11.2025 | 178,00 | 185,56 | 174,52 | 185,20 | 4,55% | 665,00 |
| 25.11.2025 | 183,48 | 183,48 | 168,60 | 177,14 | -5,57% | 5.084,00 |
| 24.11.2025 | 178,40 | 187,58 | 176,62 | 187,58 | 6,13% | 1.245,00 |
| 21.11.2025 | 178,78 | 180,36 | 169,90 | 176,74 | -1,17% | 14.402,00 |
| 20.11.2025 | 204,50 | 205,85 | 178,16 | 178,84 | -7,10% | 7.001,00 |
| 19.11.2025 | 197,20 | 202,95 | 191,10 | 192,50 | -4,11% | 4.355,00 |
| 18.11.2025 | 203,55 | 206,60 | 195,02 | 200,75 | -3,86% | 1.128,00 |
| 17.11.2025 | 214,95 | 215,35 | 208,80 | 208,80 | -2,22% | 1.526,00 |
| 14.11.2025 | 212,45 | 216,25 | 202,85 | 213,55 | 0,40% | 813,00 |
| 13.11.2025 | 223,70 | 223,75 | 212,70 | 212,70 | -3,71% | 526,00 |
| 12.11.2025 | 217,10 | 226,25 | 215,40 | 220,90 | 7,49% | 2.461,00 |
| 11.11.2025 | 212,00 | 213,05 | 203,20 | 205,50 | -2,84% | 2.447,00 |
| 10.11.2025 | 207,50 | 214,40 | 207,50 | 211,50 | 6,08% | 1.191,00 |
| 08.11.2025 | 207,15 | 208,50 | 194,32 | 199,38 | -4,08% | 3.229,00 |
| 06.11.2025 | 221,35 | 222,40 | 205,00 | 207,85 | -7,29% | 1.778,00 |
| 05.11.2025 | 210,00 | 225,70 | 205,65 | 224,20 | 2,03% | 7.159,00 |
| 04.11.2025 | 220,30 | 221,05 | 215,60 | 219,75 | -2,03% | 5.003,00 |
| 03.11.2025 | 223,55 | 225,65 | 222,05 | 224,30 | 0,70% | 3.136,00 |
| 31.10.2025 | 223,05 | 225,50 | 219,85 | 222,75 | -2,52% | 255,00 |
| 29.10.2025 | 224,85 | 228,50 | 222,20 | 228,50 | 2,93% | 1.444,00 |
| 28.10.2025 | 221,05 | 226,80 | 220,25 | 222,00 | -0,56% | 874,00 |
| 27.10.2025 | 223,80 | 224,75 | 215,00 | 223,25 | 3,05% | 6.245,00 |
| 24.10.2025 | 205,55 | 217,45 | 205,20 | 216,65 | 7,57% | 5.074,00 |
| 23.10.2025 | 198,38 | 201,60 | 196,90 | 201,40 | 2,83% | 496,00 |
| 22.10.2025 | 204,25 | 205,60 | 193,94 | 195,86 | -5,20% | 1.072,00 |
| 21.10.2025 | 206,25 | 207,45 | 204,35 | 206,60 | -0,29% | 558,00 |
| 20.10.2025 | 202,50 | 208,30 | 202,50 | 207,20 | 3,57% | 6.520,00 |
| 17.10.2025 | 196,00 | 200,50 | 192,02 | 200,05 | -0,82% | 446,00 |
| 16.10.2025 | 204,90 | 207,40 | 200,55 | 201,70 | -1,18% | 3.046,00 |
| 15.10.2025 | 191,00 | 205,35 | 190,98 | 204,10 | 8,69% | 2.716,00 |
| 14.10.2025 | 181,80 | 193,34 | 180,96 | 187,78 | 0,78% | 2.262,00 |
| 13.10.2025 | 190,40 | 193,74 | 185,92 | 186,32 | 0,79% | 2.471,00 |
| 10.10.2025 | 182,88 | 206,80 | 182,26 | 184,86 | 1,91% | 8.746,00 |
| 07.10.2025 | 177,68 | 186,64 | 177,28 | 181,40 | 4,43% | 8.285,00 |
| 06.10.2025 | 141,50 | 194,10 | 141,50 | 173,70 | 25,04% | 16.349,00 |
| 03.10.2025 | 145,52 | 146,26 | 138,92 | 138,92 | -4,10% | 295,00 |
| 02.10.2025 | 140,70 | 145,80 | 140,70 | 144,86 | 3,90% | 1.154,00 |
| 01.10.2025 | 135,82 | 139,42 | 135,82 | 139,42 | 2,64% | 1.001,00 |
| 30.09.2025 | 137,12 | 137,44 | 135,84 | 135,84 | -1,25% | 769,00 |
| 29.09.2025 | 136,12 | 139,28 | 136,12 | 137,56 | 1,21% | 512,00 |
| 26.09.2025 | 136,62 | 136,62 | 135,92 | 135,92 | -1,64% | - |
| 25.09.2025 | 136,50 | 138,18 | 134,00 | 138,18 | 0,79% | 4.183,00 |
| 24.09.2025 | 136,32 | 138,16 | 136,24 | 137,10 | 1,39% | 2.386,00 |
| 23.09.2025 | 134,78 | 138,28 | 134,78 | 135,22 | -0,75% | 380,00 |
| 22.09.2025 | 133,66 | 137,46 | 132,62 | 136,24 | 2,01% | 2.116,00 |
| 19.09.2025 | 132,94 | 135,00 | 132,32 | 133,56 | 1,20% | 347,00 |
| 18.09.2025 | 135,50 | 136,98 | 126,84 | 131,98 | -1,18% | 1.111,00 |
| 17.09.2025 | 134,50 | 135,50 | 133,44 | 133,56 | -0,95% | 4.136,00 |
| 16.09.2025 | 136,82 | 137,44 | 134,84 | 134,84 | -1,19% | 110,00 |
| 15.09.2025 | 135,52 | 136,64 | 134,36 | 136,46 | 0,86% | 192,00 |
| 12.09.2025 | 133,00 | 135,30 | 132,90 | 135,30 | 1,64% | 386,00 |
| 11.09.2025 | 136,02 | 136,78 | 132,38 | 133,12 | -1,41% | 1.122,00 |
| 10.09.2025 | 136,22 | 139,18 | 135,02 | 135,02 | 1,76% | 5.223,00 |
| 09.09.2025 | 128,44 | 132,82 | 128,44 | 132,68 | 3,08% | 208,00 |
| 08.09.2025 | 128,88 | 129,48 | 127,66 | 128,72 | -0,20% | 7.007,00 |
| 05.09.2025 | 138,14 | 138,64 | 128,26 | 128,98 | -6,58% | 5.731,00 |
| 03.09.2025 | 138,98 | 140,00 | 138,06 | 138,06 | -0,53% | 227,00 |
| 02.09.2025 | 138,02 | 138,80 | 134,76 | 138,80 | 0,43% | 1.260,00 |