253,325€
-0,24%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 252,90 | 253,33 | 252,02 | 253,33 | -0,24% | - |
| 03.07.2025 | 251,80 | 254,27 | 251,13 | 253,93 | 1,00% | 2,00 |
| 02.07.2025 | 247,88 | 252,77 | 246,30 | 251,40 | 2,01% | - |
| 01.07.2025 | 237,25 | 249,70 | 235,98 | 246,45 | 4,00% | - |
| 30.06.2025 | 237,48 | 238,55 | 235,02 | 236,98 | 0,10% | 120,00 |
| 27.06.2025 | 239,13 | 241,80 | 235,80 | 236,75 | -0,72% | 100,00 |
| 26.06.2025 | 240,27 | 244,35 | 237,27 | 238,48 | -0,84% | - |
| 25.06.2025 | 239,00 | 240,85 | 235,58 | 240,50 | 0,67% | 4,00 |
| 24.06.2025 | 236,58 | 240,88 | 232,83 | 238,90 | 1,48% | 340,00 |
| 23.06.2025 | 251,00 | 253,40 | 231,58 | 235,43 | -6,31% | - |
| 20.06.2025 | 250,90 | 255,88 | 250,08 | 251,27 | 0,83% | 16,00 |
| 19.06.2025 | 252,00 | 254,13 | 244,45 | 249,20 | -1,25% | 16,00 |
| 18.06.2025 | 252,58 | 253,68 | 249,25 | 252,35 | -0,09% | 35,00 |
| 17.06.2025 | 254,75 | 256,17 | 252,02 | 252,58 | -1,22% | 100,00 |
| 16.06.2025 | 256,70 | 257,65 | 252,70 | 255,70 | 0,05% | 238,00 |
| 13.06.2025 | 253,98 | 259,48 | 253,77 | 255,58 | -0,47% | - |
| 12.06.2025 | 252,55 | 256,83 | 252,20 | 256,77 | 1,01% | 3,00 |
| 11.06.2025 | 256,10 | 257,90 | 253,93 | 254,20 | -0,99% | 115,00 |
| 10.06.2025 | 253,65 | 258,77 | 253,15 | 256,75 | 1,16% | - |
| 09.06.2025 | 253,90 | 255,60 | 252,23 | 253,80 | -0,35% | 150,00 |
| 06.06.2025 | 253,05 | 257,45 | 251,88 | 254,70 | 1,46% | 1.234,00 |
| 05.06.2025 | 251,27 | 254,68 | 247,98 | 251,02 | -0,19% | - |
| 04.06.2025 | 254,80 | 257,30 | 251,13 | 251,50 | -1,29% | - |
| 03.06.2025 | 251,80 | 256,55 | 249,27 | 254,77 | 1,09% | 57,00 |
| 02.06.2025 | 251,83 | 253,23 | 248,50 | 252,02 | -0,59% | 46,00 |
| 30.05.2025 | 248,75 | 254,25 | 247,05 | 253,52 | 1,63% | - |
| 29.05.2025 | 249,85 | 249,85 | 244,52 | 249,45 | 1,12% | - |
| 28.05.2025 | 246,73 | 248,60 | 244,98 | 246,68 | 0,03% | - |
| 27.05.2025 | 240,52 | 246,70 | 240,05 | 246,60 | 2,32% | 65,00 |
| 26.05.2025 | 240,00 | 241,58 | 239,13 | 241,00 | 0,75% | 100,00 |
| 23.05.2025 | 239,93 | 240,73 | 237,33 | 239,20 | -0,78% | - |
| 22.05.2025 | 239,68 | 241,55 | 238,30 | 241,08 | 0,56% | - |
| 21.05.2025 | 242,33 | 243,40 | 238,18 | 239,73 | -1,67% | 90,00 |
| 20.05.2025 | 245,15 | 247,10 | 243,20 | 243,80 | -0,67% | 16,00 |
| 19.05.2025 | 242,80 | 245,52 | 239,70 | 245,45 | 0,65% | 10,00 |
| 16.05.2025 | 239,88 | 244,02 | 239,20 | 243,88 | 0,43% | - |
| 15.05.2025 | 233,95 | 242,88 | 232,85 | 242,83 | 3,42% | - |
| 14.05.2025 | 242,02 | 242,45 | 233,80 | 234,80 | -2,79% | 20,00 |
| 13.05.2025 | 246,48 | 250,38 | 241,15 | 241,55 | -2,46% | 170,00 |
| 12.05.2025 | 232,02 | 249,05 | 231,27 | 247,65 | 4,88% | 118,00 |
| 09.05.2025 | 242,55 | 242,73 | 236,13 | 236,13 | -2,54% | - |
| 08.05.2025 | 240,52 | 244,55 | 235,45 | 242,27 | -0,72% | 2,00 |
| 07.05.2025 | 239,68 | 244,60 | 237,18 | 244,02 | 2,64% | 132,00 |
| 06.05.2025 | 246,65 | 247,10 | 236,52 | 237,75 | -3,91% | 61,00 |
| 05.05.2025 | 246,55 | 248,48 | 243,27 | 247,43 | -0,51% | 60,00 |
| 02.05.2025 | 253,83 | 257,40 | 242,35 | 248,70 | -3,14% | 465,00 |
| 30.04.2025 | 253,60 | 257,42 | 251,80 | 256,77 | 1,26% | - |
| 29.04.2025 | 248,83 | 254,55 | 245,38 | 253,58 | 2,29% | - |
| 28.04.2025 | 246,70 | 250,18 | 245,95 | 247,90 | 0,28% | 100,00 |
| 25.04.2025 | 248,08 | 248,55 | 243,83 | 247,20 | 0,59% | 8,00 |
| 24.04.2025 | 243,58 | 248,35 | 241,27 | 245,75 | 0,21% | - |
| 23.04.2025 | 246,95 | 249,30 | 244,15 | 245,23 | 0,63% | 65,00 |
| 22.04.2025 | 237,00 | 243,95 | 236,63 | 243,70 | -0,03% | 60,00 |
| 17.04.2025 | 251,18 | 254,18 | 236,48 | 243,77 | -1,81% | 24,00 |
| 16.04.2025 | 256,17 | 264,10 | 246,40 | 248,27 | -5,11% | - |
| 15.04.2025 | 258,38 | 262,52 | 258,25 | 261,65 | 1,12% | 50,00 |
| 14.04.2025 | 253,70 | 259,58 | 251,10 | 258,75 | 2,65% | 46,00 |
| 11.04.2025 | 251,55 | 254,48 | 243,43 | 252,08 | 0,41% | 30,00 |
| 10.04.2025 | 265,48 | 268,48 | 240,85 | 251,05 | -5,56% | 25,00 |
| 09.04.2025 | 250,02 | 266,45 | 241,52 | 265,83 | 3,85% | 11,00 |
| 08.04.2025 | 266,30 | 269,45 | 253,45 | 255,98 | -3,48% | 27,00 |
| 07.04.2025 | 257,30 | 271,25 | 252,95 | 265,20 | -1,42% | 859,00 |
| 04.04.2025 | 278,88 | 284,65 | 268,38 | 269,02 | -4,30% | - |
| 03.04.2025 | 277,10 | 284,40 | 270,90 | 281,10 | -0,21% | 600,00 |
| 02.04.2025 | 283,83 | 284,48 | 277,60 | 281,70 | -0,92% | 40,00 |
| 01.04.2025 | 286,90 | 290,45 | 282,80 | 284,33 | -1,30% | 35,00 |
| 31.03.2025 | 282,70 | 291,50 | 282,10 | 288,08 | 2,14% | 114,00 |
| 28.03.2025 | 282,77 | 285,02 | 282,00 | 282,05 | -0,42% | - |
| 27.03.2025 | 283,88 | 285,25 | 281,90 | 283,25 | -0,29% | 26,00 |
| 26.03.2025 | 284,30 | 286,42 | 281,40 | 284,08 | -0,18% | 40,00 |
| 25.03.2025 | 290,50 | 290,83 | 281,10 | 284,58 | -2,03% | - |
| 24.03.2025 | 292,48 | 294,90 | 290,42 | 290,48 | -0,41% | 3,00 |
| 21.03.2025 | 290,88 | 293,40 | 286,48 | 291,67 | 0,49% | - |
| 20.03.2025 | 291,25 | 295,67 | 288,08 | 290,25 | -0,03% | 25,00 |
| 19.03.2025 | 291,95 | 293,17 | 288,38 | 290,35 | -0,39% | - |
| 18.03.2025 | 290,13 | 291,92 | 286,48 | 291,48 | 0,34% | 26,00 |
| 17.03.2025 | 287,08 | 291,77 | 284,60 | 290,50 | 0,83% | 417,00 |
| 14.03.2025 | 290,33 | 291,08 | 284,88 | 288,10 | -0,28% | 49,00 |
| 13.03.2025 | 286,13 | 292,10 | 285,38 | 288,90 | 0,87% | 1.610,00 |
| 12.03.2025 | 293,40 | 294,00 | 283,65 | 286,40 | -2,27% | 107,00 |
| 11.03.2025 | 304,23 | 304,27 | 291,48 | 293,05 | -3,35% | 146,00 |
| 10.03.2025 | 298,42 | 309,65 | 296,02 | 303,20 | 1,24% | - |
| 07.03.2025 | 294,10 | 302,77 | 290,15 | 299,50 | 1,97% | 256,00 |
| 06.03.2025 | 292,83 | 295,02 | 288,70 | 293,70 | 0,12% | - |
| 05.03.2025 | 295,67 | 295,77 | 288,38 | 293,35 | -0,32% | 74,00 |
| 04.03.2025 | 296,88 | 303,58 | 294,17 | 294,30 | -0,73% | 737,00 |
| 03.03.2025 | 296,75 | 298,35 | 294,00 | 296,48 | -0,15% | 63,00 |
| 28.02.2025 | 293,80 | 297,65 | 291,42 | 296,92 | 1,05% | 2,00 |
| 27.02.2025 | 293,63 | 298,75 | 290,98 | 293,85 | 0,56% | - |
| 26.02.2025 | 300,10 | 300,10 | 291,40 | 292,20 | -2,66% | 120,00 |
| 25.02.2025 | 295,88 | 302,95 | 291,20 | 300,20 | 1,40% | 102,00 |
| 24.02.2025 | 289,80 | 299,30 | 288,48 | 296,05 | 2,16% | 100,00 |
| 21.02.2025 | 283,67 | 291,80 | 282,75 | 289,80 | 2,13% | 414,00 |
| 20.02.2025 | 281,17 | 285,15 | 280,00 | 283,75 | 0,51% | 22,00 |
| 19.02.2025 | 280,23 | 283,75 | 278,15 | 282,30 | 0,73% | - |
| 18.02.2025 | 277,85 | 280,83 | 276,52 | 280,25 | 1,01% | - |
| 17.02.2025 | 278,25 | 281,52 | 276,15 | 277,45 | -0,01% | 35,00 |
| 14.02.2025 | 282,05 | 282,55 | 276,80 | 277,48 | -1,95% | 12,00 |
| 13.02.2025 | 283,38 | 287,45 | 282,10 | 283,00 | -0,30% | 734,00 |
| 12.02.2025 | 286,27 | 286,50 | 282,55 | 283,85 | -0,84% | 95,00 |