280,650€
-0,37%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 285,15 | 288,38 | 279,23 | 286,25 | 0,09% | 126,00 |
| 10.02.2025 | 285,42 | 288,33 | 282,35 | 286,00 | 0,62% | 20,00 |
| 07.02.2025 | 288,42 | 288,55 | 283,30 | 284,25 | -0,86% | 794,00 |
| 06.02.2025 | 296,75 | 298,90 | 286,25 | 286,73 | -3,11% | 310,00 |
| 05.02.2025 | 275,52 | 296,20 | 269,73 | 295,92 | 6,33% | 5.285,00 |
| 04.02.2025 | 279,60 | 281,30 | 275,00 | 278,30 | -0,82% | 50,00 |
| 03.02.2025 | 275,00 | 281,48 | 274,67 | 280,60 | 2,00% | 1.542,00 |
| 31.01.2025 | 274,05 | 320,92 | 271,67 | 275,10 | 0,80% | 119,00 |
| 30.01.2025 | 271,25 | 274,27 | 269,83 | 272,92 | 0,86% | 195,00 |
| 29.01.2025 | 269,02 | 272,00 | 268,17 | 270,60 | 0,68% | 33,00 |
| 28.01.2025 | 270,73 | 273,40 | 268,02 | 268,77 | -0,39% | 10,00 |
| 27.01.2025 | 260,48 | 269,98 | 259,95 | 269,83 | 2,80% | 2,00 |
| 24.01.2025 | 265,35 | 265,70 | 260,67 | 262,48 | -1,58% | 59,00 |
| 23.01.2025 | 262,63 | 266,70 | 258,33 | 266,70 | 1,50% | 91,00 |
| 22.01.2025 | 264,95 | 265,00 | 261,23 | 262,75 | -0,38% | - |
| 21.01.2025 | 263,23 | 265,35 | 260,73 | 263,75 | 0,74% | 668,00 |
| 20.01.2025 | 264,50 | 266,95 | 256,95 | 261,83 | -1,16% | 220,00 |
| 17.01.2025 | 262,27 | 270,15 | 262,08 | 264,90 | 1,29% | 1.216,00 |
| 16.01.2025 | 259,48 | 262,95 | 259,48 | 261,52 | 0,10% | - |
| 15.01.2025 | 259,67 | 263,95 | 258,98 | 261,27 | 0,75% | 225,00 |
| 14.01.2025 | 264,27 | 265,30 | 257,55 | 259,33 | -1,94% | 40,00 |
| 13.01.2025 | 255,98 | 264,73 | 255,08 | 264,45 | 3,32% | 16,00 |
| 10.01.2025 | 257,15 | 258,77 | 254,40 | 255,95 | -0,30% | 30,00 |
| 09.01.2025 | 256,60 | 257,13 | 254,38 | 256,73 | 0,29% | 12,00 |
| 08.01.2025 | 253,50 | 256,98 | 252,43 | 255,98 | 1,04% | 157,00 |
| 07.01.2025 | 248,70 | 255,52 | 247,68 | 253,35 | 1,80% | 106,00 |
| 06.01.2025 | 253,58 | 254,25 | 247,48 | 248,88 | -1,79% | 43,00 |
| 03.01.2025 | 252,93 | 254,40 | 251,90 | 253,40 | 0,27% | - |
| 02.01.2025 | 252,13 | 255,58 | 251,68 | 252,73 | 1,12% | 24,00 |
| 30.12.2024 | 251,38 | 255,10 | 249,77 | 249,93 | -0,82% | 100,00 |
| 27.12.2024 | 252,88 | 253,40 | 250,30 | 252,00 | -0,64% | 42,00 |
| 23.12.2024 | 253,48 | 254,52 | 250,68 | 253,63 | 0,47% | 146,00 |
| 20.12.2024 | 251,48 | 266,55 | 250,93 | 252,45 | 0,21% | 13,00 |
| 19.12.2024 | 249,38 | 252,45 | 243,73 | 251,93 | 0,82% | 808,00 |
| 18.12.2024 | 253,40 | 254,83 | 249,88 | 249,88 | -1,46% | 39,00 |
| 17.12.2024 | 253,23 | 257,30 | 251,77 | 253,58 | 0,01% | 143,00 |
| 16.12.2024 | 257,50 | 259,52 | 253,40 | 253,55 | -1,65% | 126,00 |
| 13.12.2024 | 260,77 | 262,45 | 257,42 | 257,80 | -1,49% | 240,00 |
| 12.12.2024 | 259,80 | 263,55 | 259,10 | 261,70 | 0,40% | 143,00 |
| 11.12.2024 | 262,13 | 263,23 | 257,95 | 260,65 | -0,51% | 715,00 |
| 10.12.2024 | 262,65 | 264,13 | 259,20 | 261,98 | -0,47% | 80,00 |
| 09.12.2024 | 257,45 | 264,45 | 256,75 | 263,20 | 1,99% | 170,00 |
| 06.12.2024 | 259,25 | 262,65 | 256,83 | 258,08 | -0,45% | 556,00 |
| 05.12.2024 | 264,92 | 265,70 | 258,38 | 259,25 | -2,05% | 158,00 |
| 04.12.2024 | 264,73 | 265,90 | 260,88 | 264,67 | -0,10% | 97,00 |
| 03.12.2024 | 265,13 | 267,55 | 263,23 | 264,95 | 0,05% | 64,00 |
| 02.12.2024 | 268,13 | 269,63 | 263,55 | 264,83 | -0,94% | 115,00 |
| 29.11.2024 | 267,20 | 268,92 | 261,83 | 267,35 | -0,09% | 13,00 |
| 28.11.2024 | 265,88 | 275,35 | 262,55 | 267,60 | 0,96% | 4,00 |
| 27.11.2024 | 266,73 | 268,17 | 256,00 | 265,05 | -0,80% | 23,00 |
| 26.11.2024 | 280,70 | 281,67 | 241,55 | 267,17 | -4,65% | 478,00 |
| 25.11.2024 | 282,80 | 283,40 | 277,63 | 280,20 | -0,91% | - |
| 22.11.2024 | 276,98 | 283,88 | 274,75 | 282,77 | 2,21% | 383,00 |
| 21.11.2024 | 272,83 | 277,73 | 269,67 | 276,65 | 1,27% | 75,00 |
| 20.11.2024 | 264,98 | 273,67 | 264,45 | 273,17 | 3,33% | 112,00 |
| 19.11.2024 | 263,45 | 266,08 | 260,58 | 264,38 | 0,45% | 647,00 |
| 18.11.2024 | 269,00 | 269,00 | 252,15 | 263,20 | -2,34% | 60,00 |
| 15.11.2024 | 279,60 | 280,90 | 265,08 | 269,50 | -4,18% | 753,00 |
| 14.11.2024 | 285,42 | 286,92 | 276,80 | 281,25 | -1,49% | 184,00 |
| 13.11.2024 | 282,23 | 293,58 | 278,63 | 285,50 | 1,46% | 221,00 |
| 12.11.2024 | 302,23 | 305,52 | 277,00 | 281,40 | -6,83% | 442,00 |
| 11.11.2024 | 303,70 | 308,02 | 301,83 | 302,02 | -0,52% | 222,00 |
| 08.11.2024 | 298,88 | 306,02 | 297,88 | 303,60 | 1,85% | 5,00 |