301,750€
-1,15%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 304,52 | 306,52 | 299,63 | 301,45 | -1,16% | 240,00 |
| 01.04.2026 | 304,95 | 306,92 | 302,98 | 304,98 | 0,21% | - |
| 31.03.2026 | 306,80 | 309,75 | 296,65 | 304,35 | -0,02% | 450,00 |
| 30.03.2026 | 302,10 | 306,92 | 301,67 | 304,40 | 0,30% | - |
| 27.03.2026 | 307,85 | 308,35 | 302,10 | 303,48 | -1,14% | - |
| 26.03.2026 | 304,98 | 307,30 | 302,10 | 306,98 | 0,42% | 1.355,00 |
| 25.03.2026 | 302,70 | 309,20 | 300,23 | 305,70 | 1,11% | 265,00 |
| 24.03.2026 | 301,60 | 304,35 | 298,77 | 302,35 | 0,40% | 1.995,00 |
| 23.03.2026 | 302,20 | 312,77 | 299,88 | 301,15 | 0,07% | 497,00 |
| 20.03.2026 | 301,92 | 304,08 | 298,75 | 300,92 | -0,11% | 245,00 |
| 19.03.2026 | 306,88 | 310,02 | 301,13 | 301,25 | -1,83% | 210,00 |
| 18.03.2026 | 314,50 | 315,08 | 305,52 | 306,88 | -2,04% | 50,00 |
| 17.03.2026 | 317,63 | 320,25 | 312,38 | 313,25 | -1,56% | 54,00 |
| 16.03.2026 | 323,05 | 323,13 | 317,60 | 318,23 | -0,78% | - |
| 13.03.2026 | 319,90 | 324,50 | 319,60 | 320,73 | 0,23% | 5.280,00 |
| 12.03.2026 | 324,83 | 326,42 | 319,42 | 320,00 | -1,92% | 28,00 |
| 11.03.2026 | 322,52 | 328,02 | 318,98 | 326,27 | 0,80% | - |
| 10.03.2026 | 324,85 | 326,45 | 320,58 | 323,67 | -0,13% | 2.004,00 |
| 09.03.2026 | 314,90 | 326,05 | 313,85 | 324,10 | 1,81% | - |
| 06.03.2026 | 317,08 | 319,05 | 313,13 | 318,35 | 0,50% | 390,00 |
| 05.03.2026 | 326,00 | 326,00 | 312,20 | 316,77 | -2,77% | 478,00 |
| 04.03.2026 | 323,35 | 327,48 | 319,10 | 325,80 | 0,37% | 920,00 |
| 03.03.2026 | 328,65 | 330,40 | 321,90 | 324,60 | -1,60% | 1.505,00 |
| 02.03.2026 | 328,70 | 333,92 | 326,23 | 329,88 | 0,40% | 421,00 |
| 27.02.2026 | 320,20 | 330,00 | 318,52 | 328,55 | 2,35% | 830,00 |
| 26.02.2026 | 324,90 | 325,95 | 317,63 | 321,00 | -1,41% | 2.110,00 |
| 25.02.2026 | 324,45 | 328,67 | 321,05 | 325,60 | 0,15% | 4.134,00 |
| 24.02.2026 | 322,50 | 325,83 | 321,73 | 325,10 | 1,02% | 150,00 |
| 23.02.2026 | 314,67 | 323,58 | 314,55 | 321,83 | 1,23% | 171,00 |
| 20.02.2026 | 320,13 | 322,05 | 315,73 | 317,92 | -0,34% | 246,00 |
| 19.02.2026 | 322,23 | 323,25 | 318,15 | 319,00 | -0,83% | 1.550,00 |
| 18.02.2026 | 315,75 | 322,60 | 313,85 | 321,67 | 2,14% | 1.651,00 |
| 17.02.2026 | 309,65 | 316,42 | 309,10 | 314,92 | 1,37% | 297,00 |
| 16.02.2026 | 310,88 | 311,10 | 308,80 | 310,67 | -0,06% | 11.670,00 |
| 13.02.2026 | 306,17 | 312,05 | 305,08 | 310,85 | 0,65% | 1.622,00 |
| 12.02.2026 | 309,88 | 312,52 | 307,48 | 308,85 | 0,02% | 845,00 |
| 11.02.2026 | 306,70 | 310,30 | 304,65 | 308,80 | 0,77% | 660,00 |
| 10.02.2026 | 315,48 | 316,15 | 305,88 | 306,45 | -2,87% | 370,00 |
| 09.02.2026 | 323,52 | 324,05 | 312,55 | 315,50 | -2,67% | 975,00 |
| 06.02.2026 | 313,75 | 325,70 | 311,08 | 324,15 | 3,79% | 2.646,00 |
| 05.02.2026 | 310,00 | 317,27 | 309,13 | 312,33 | 0,59% | 1.730,00 |
| 04.02.2026 | 289,00 | 312,35 | 278,08 | 310,50 | 8,04% | 2.232,00 |
| 03.02.2026 | 292,38 | 296,13 | 286,52 | 287,40 | -1,66% | 659,00 |
| 02.02.2026 | 284,70 | 293,08 | 284,50 | 292,25 | 1,29% | - |
| 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% | - |