288,525€
0,62%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 285,55 | 289,92 | 284,48 | 288,52 | 0,62% | - |
| 29.01.2026 | 286,05 | 290,75 | 283,40 | 286,75 | 0,05% | 25.477,00 |
| 28.01.2026 | 294,00 | 294,20 | 285,40 | 286,60 | -1,88% | 396,00 |
| 27.01.2026 | 295,25 | 295,50 | 289,35 | 292,10 | -0,77% | 442,00 |
| 26.01.2026 | 290,20 | 294,90 | 289,58 | 294,38 | 1,13% | 3.290,00 |
| 23.01.2026 | 296,00 | 297,50 | 289,98 | 291,10 | -1,34% | - |
| 22.01.2026 | 294,38 | 298,20 | 292,15 | 295,05 | 0,43% | 2.009,00 |
| 21.01.2026 | 283,08 | 294,35 | 278,88 | 293,80 | 4,02% | 340,00 |
| 20.01.2026 | 279,95 | 282,65 | 274,83 | 282,45 | 0,25% | 1.710,00 |
| 19.01.2026 | 281,58 | 282,55 | 279,40 | 281,75 | -1,10% | 18,00 |
| 16.01.2026 | 284,63 | 287,15 | 281,45 | 284,88 | 0,08% | 2.550,00 |
| 15.01.2026 | 282,77 | 286,30 | 280,35 | 284,65 | 0,75% | 1.594,00 |
| 14.01.2026 | 277,77 | 282,73 | 276,85 | 282,52 | 1,44% | - |
| 13.01.2026 | 279,02 | 280,83 | 274,52 | 278,52 | -0,21% | 430,00 |
| 12.01.2026 | 278,30 | 280,98 | 276,55 | 279,13 | -0,28% | 46,00 |
| 09.01.2026 | 283,45 | 285,85 | 278,33 | 279,90 | -1,22% | 286,00 |
| 08.01.2026 | 291,00 | 292,60 | 281,80 | 283,35 | -3,10% | 2.078,00 |
| 07.01.2026 | 283,02 | 293,35 | 282,58 | 292,40 | 3,54% | 3.382,00 |
| 06.01.2026 | 273,67 | 283,02 | 272,33 | 282,40 | 3,27% | 2.270,00 |
| 05.01.2026 | 277,20 | 280,42 | 271,70 | 273,45 | -2,09% | 670,00 |
| 02.01.2026 | 278,73 | 280,98 | 277,23 | 279,30 | 0,09% | 2.200,00 |
| 30.12.2025 | 279,67 | 281,85 | 277,70 | 279,05 | -1,45% | - |
| 29.12.2025 | 282,70 | 284,25 | 279,95 | 283,15 | 1,29% | 8,00 |
| 23.12.2025 | 281,17 | 283,35 | 277,88 | 279,55 | -0,75% | 601,00 |
| 22.12.2025 | 278,83 | 282,27 | 277,65 | 281,65 | 0,04% | 310,00 |
| 19.12.2025 | 276,88 | 282,90 | 275,17 | 281,55 | 1,90% | - |
| 18.12.2025 | 278,13 | 279,77 | 274,73 | 276,30 | -0,73% | - |
| 17.12.2025 | 279,23 | 280,77 | 277,13 | 278,33 | 0,48% | - |
| 16.12.2025 | 275,40 | 278,35 | 274,02 | 277,00 | 1,99% | 9,00 |
| 15.12.2025 | 271,60 | 277,23 | 271,30 | 271,60 | 0,09% | 30,00 |
| 12.12.2025 | 271,88 | 272,70 | 268,42 | 271,35 | 0,99% | 14,00 |
| 11.12.2025 | 269,70 | 272,48 | 266,08 | 268,70 | -0,76% | 725,00 |
| 10.12.2025 | 269,90 | 271,95 | 267,45 | 270,75 | -0,95% | 47,00 |
| 09.12.2025 | 275,63 | 277,73 | 269,45 | 273,35 | -0,71% | 3,00 |
| 08.12.2025 | 283,35 | 283,67 | 275,10 | 275,30 | -3,01% | 164,00 |
| 05.12.2025 | 291,25 | 292,98 | 282,42 | 283,85 | -2,63% | 53,00 |
| 04.12.2025 | 296,50 | 297,20 | 290,98 | 291,52 | -1,55% | - |
| 03.12.2025 | 290,90 | 296,63 | 289,10 | 296,10 | 1,35% | 50,00 |
| 02.12.2025 | 290,35 | 295,17 | 289,38 | 292,15 | 0,95% | 36,00 |
| 01.12.2025 | 298,00 | 298,00 | 289,40 | 289,40 | -2,46% | 20,00 |
| 28.11.2025 | 295,40 | 298,05 | 295,00 | 296,70 | 0,10% | - |
| 27.11.2025 | 297,17 | 297,75 | 293,17 | 296,40 | 0,20% | 37,00 |
| 26.11.2025 | 295,58 | 297,73 | 292,17 | 295,80 | 0,82% | 30,00 |
| 25.11.2025 | 290,10 | 295,42 | 286,05 | 293,40 | 1,22% | 20,00 |
| 24.11.2025 | 292,75 | 293,88 | 284,73 | 289,85 | -2,09% | 208,00 |
| 21.11.2025 | 290,50 | 297,67 | 289,05 | 296,05 | 1,08% | 13,00 |
| 20.11.2025 | 289,55 | 298,35 | 288,75 | 292,88 | -1,40% | - |
| 19.11.2025 | 296,73 | 298,80 | 295,02 | 297,02 | 0,62% | - |
| 18.11.2025 | 293,20 | 298,23 | 292,75 | 295,20 | 2,29% | 20,00 |
| 17.11.2025 | 290,98 | 296,65 | 288,60 | 288,60 | -0,77% | 23,00 |
| 14.11.2025 | 288,40 | 292,25 | 284,13 | 290,85 | 0,65% | - |
| 13.11.2025 | 289,88 | 297,30 | 288,02 | 288,98 | -0,39% | - |
| 12.11.2025 | 292,88 | 295,55 | 289,80 | 290,10 | 3,98% | 63,00 |
| 11.11.2025 | 280,58 | 292,23 | 278,38 | 279,00 | -0,02% | 220,00 |
| 10.11.2025 | 275,10 | 281,92 | 274,35 | 279,05 | 0,62% | 148,00 |
| 07.11.2025 | 274,90 | 277,52 | 271,20 | 277,33 | 1,66% | - |
| 06.11.2025 | 277,67 | 278,23 | 271,42 | 272,80 | -2,76% | 26,00 |
| 05.11.2025 | 264,73 | 281,02 | 261,85 | 280,55 | 8,09% | 245,00 |
| 04.11.2025 | 254,93 | 262,02 | 254,93 | 259,55 | 0,97% | - |
| 03.11.2025 | 258,92 | 261,38 | 253,35 | 257,05 | -0,64% | 180,00 |
| 31.10.2025 | 250,80 | 259,20 | 249,30 | 258,70 | 2,21% | 40,00 |
| 30.10.2025 | 251,95 | 254,38 | 250,08 | 253,10 | 1,12% | 59,00 |
| 29.10.2025 | 251,50 | 252,85 | 247,80 | 250,30 | 0,56% | - |
| 28.10.2025 | 249,77 | 250,73 | 247,70 | 248,90 | 0,24% | - |
| 27.10.2025 | 252,65 | 253,00 | 247,90 | 248,30 | -1,41% | 6,00 |
| 24.10.2025 | 253,02 | 253,15 | 250,00 | 251,85 | -1,06% | 130,00 |
| 23.10.2025 | 255,45 | 256,88 | 251,63 | 254,55 | -0,24% | - |
| 22.10.2025 | 259,77 | 261,90 | 254,60 | 255,18 | -1,76% | - |
| 21.10.2025 | 260,52 | 262,17 | 256,85 | 259,75 | 1,17% | - |
| 20.10.2025 | 256,98 | 260,85 | 253,33 | 256,75 | 0,51% | 118,00 |
| 17.10.2025 | 251,35 | 256,58 | 250,80 | 255,45 | 0,33% | 208,00 |
| 16.10.2025 | 255,90 | 258,98 | 251,90 | 254,60 | -0,04% | 80,00 |
| 15.10.2025 | 253,77 | 256,13 | 251,10 | 254,70 | 0,77% | 20,00 |
| 14.10.2025 | 253,50 | 256,10 | 250,93 | 252,75 | -0,35% | 100,00 |
| 13.10.2025 | 251,83 | 256,10 | 248,85 | 253,65 | 1,42% | 62,00 |
| 10.10.2025 | 255,60 | 257,08 | 249,52 | 250,10 | -1,28% | - |
| 09.10.2025 | 252,50 | 256,70 | 249,38 | 253,35 | 0,04% | 320,00 |
| 08.10.2025 | 254,33 | 256,48 | 251,55 | 253,25 | 0,44% | 234,00 |
| 07.10.2025 | 251,33 | 253,90 | 249,18 | 252,15 | 0,72% | 18,00 |
| 06.10.2025 | 255,35 | 257,02 | 250,27 | 250,35 | -1,51% | 46,00 |
| 03.10.2025 | 254,35 | 256,77 | 251,90 | 254,20 | 0,67% | - |
| 02.10.2025 | 254,50 | 256,80 | 251,90 | 252,50 | -0,43% | 40,00 |
| 01.10.2025 | 238,90 | 257,08 | 237,98 | 253,60 | 8,49% | 238,00 |
| 30.09.2025 | 233,48 | 242,60 | 232,58 | 233,75 | 0,26% | 11,00 |
| 29.09.2025 | 233,52 | 234,25 | 230,30 | 233,15 | 0,41% | 60,00 |
| 26.09.2025 | 233,20 | 235,70 | 230,73 | 232,20 | -0,11% | 40,00 |
| 25.09.2025 | 237,83 | 240,08 | 232,25 | 232,45 | -1,94% | 28,00 |
| 24.09.2025 | 243,30 | 244,20 | 236,95 | 237,05 | -2,09% | - |
| 23.09.2025 | 242,38 | 243,13 | 240,75 | 242,10 | 0,21% | - |
| 22.09.2025 | 243,43 | 244,08 | 239,20 | 241,60 | 3,36% | - |
| 19.09.2025 | 234,27 | 243,40 | 233,60 | 233,75 | -0,05% | - |
| 18.09.2025 | 233,85 | 234,77 | 232,10 | 233,88 | 0,76% | - |
| 17.09.2025 | 230,48 | 233,48 | 229,98 | 232,10 | 0,22% | - |
| 16.09.2025 | 233,13 | 234,80 | 228,90 | 231,60 | -0,47% | 53,00 |
| 15.09.2025 | 235,90 | 237,52 | 230,75 | 232,70 | -1,21% | 29,00 |
| 12.09.2025 | 241,23 | 242,18 | 235,43 | 235,55 | -1,83% | 25,00 |
| 11.09.2025 | 238,27 | 241,00 | 236,80 | 239,95 | 1,07% | 50,00 |
| 10.09.2025 | 239,77 | 240,52 | 235,00 | 237,40 | -0,61% | 2.011,00 |
| 09.09.2025 | 238,15 | 240,63 | 237,43 | 238,85 | 0,63% | 119,00 |
| 08.09.2025 | 241,90 | 242,40 | 236,10 | 237,35 | -1,64% | 23,00 |