275,600€
1,08%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 300,05 | 300,92 | 295,30 | 298,08 | -0,54% | 47,00 |
| 06.11.2024 | 296,92 | 305,38 | 292,73 | 299,70 | 2,52% | 221,00 |
| 05.11.2024 | 291,60 | 293,13 | 286,63 | 292,33 | 0,33% | 271,00 |
| 04.11.2024 | 293,83 | 294,55 | 289,23 | 291,35 | -1,16% | 124,00 |
| 01.11.2024 | 295,15 | 297,00 | 290,35 | 294,77 | 0,14% | - |
| 31.10.2024 | 292,38 | 297,75 | 289,50 | 294,38 | 1,47% | 20,00 |
| 30.10.2024 | 292,33 | 293,13 | 286,55 | 290,10 | -0,46% | 70,00 |
| 29.10.2024 | 293,15 | 295,90 | 291,45 | 291,45 | -0,50% | 34,00 |
| 28.10.2024 | 294,92 | 295,65 | 292,13 | 292,92 | -0,24% | 84,00 |
| 25.10.2024 | 291,67 | 294,88 | 291,13 | 293,63 | 0,72% | 282,00 |
| 24.10.2024 | 292,42 | 294,13 | 290,42 | 291,52 | -0,15% | 215,00 |
| 23.10.2024 | 295,58 | 296,65 | 290,90 | 291,98 | -1,42% | 40,00 |
| 22.10.2024 | 292,15 | 297,35 | 290,52 | 296,17 | 1,14% | 52,00 |
| 21.10.2024 | 295,83 | 296,55 | 291,83 | 292,83 | -1,10% | 12,00 |
| 18.10.2024 | 296,42 | 298,05 | 291,80 | 296,08 | -0,24% | 28,00 |
| 17.10.2024 | 296,05 | 302,25 | 293,05 | 296,80 | 0,19% | 240,00 |
| 16.10.2024 | 298,58 | 300,38 | 296,00 | 296,23 | -0,80% | 100,00 |
| 15.10.2024 | 298,23 | 300,30 | 297,48 | 298,63 | 0,31% | 60,00 |
| 14.10.2024 | 300,73 | 302,48 | 295,67 | 297,70 | -0,88% | 129,00 |
| 11.10.2024 | 293,63 | 300,98 | 291,58 | 300,35 | 2,33% | 151,00 |
| 10.10.2024 | 294,30 | 294,98 | 292,10 | 293,52 | -0,39% | 150,00 |
| 09.10.2024 | 288,95 | 295,17 | 287,48 | 294,67 | 1,82% | 3.903,00 |
| 08.10.2024 | 289,10 | 291,23 | 288,08 | 289,40 | 0,03% | 604,00 |
| 07.10.2024 | 291,08 | 291,88 | 288,02 | 289,30 | -0,65% | - |
| 04.10.2024 | 288,27 | 292,15 | 283,30 | 291,20 | 1,17% | 100,00 |
| 03.10.2024 | 289,25 | 289,98 | 285,95 | 287,83 | -0,51% | 105,00 |
| 02.10.2024 | 289,05 | 290,08 | 286,35 | 289,30 | -0,02% | - |
| 01.10.2024 | 289,00 | 290,85 | 286,48 | 289,35 | -0,02% | - |
| 30.09.2024 | 288,85 | 290,45 | 285,70 | 289,40 | 0,14% | 71,00 |
| 27.09.2024 | 286,10 | 293,65 | 285,25 | 289,00 | 1,24% | 115,00 |
| 26.09.2024 | 282,45 | 286,13 | 279,30 | 285,45 | 1,50% | 95,00 |
| 25.09.2024 | 289,10 | 297,08 | 280,52 | 281,23 | -5,03% | 360,00 |
| 24.09.2024 | 301,70 | 303,02 | 295,83 | 296,13 | -1,93% | 209,00 |
| 23.09.2024 | 302,92 | 304,75 | 299,67 | 301,95 | -0,08% | 24,00 |
| 20.09.2024 | 300,42 | 303,80 | 295,73 | 302,20 | 0,41% | 71,00 |
| 19.09.2024 | 301,73 | 304,35 | 299,85 | 300,98 | 0,43% | 66,00 |
| 18.09.2024 | 299,35 | 303,63 | 297,95 | 299,70 | 0,08% | 20,00 |
| 17.09.2024 | 301,17 | 304,25 | 297,75 | 299,45 | -0,61% | 809,00 |
| 16.09.2024 | 299,48 | 303,25 | 298,88 | 301,30 | 0,39% | 275,00 |
| 13.09.2024 | 297,75 | 301,77 | 295,73 | 300,13 | 0,66% | 60,00 |
| 12.09.2024 | 300,33 | 301,35 | 295,77 | 298,15 | -0,43% | 857,00 |
| 11.09.2024 | 296,40 | 300,08 | 291,05 | 299,42 | 0,38% | 884,00 |
| 10.09.2024 | 294,70 | 298,55 | 292,40 | 298,30 | 1,03% | - |
| 09.09.2024 | 290,42 | 296,73 | 289,98 | 295,25 | 2,17% | - |
| 06.09.2024 | 291,52 | 294,95 | 288,38 | 288,98 | -1,10% | 250,00 |
| 05.09.2024 | 298,25 | 300,00 | 290,35 | 292,17 | -2,11% | - |
| 04.09.2024 | 297,63 | 300,80 | 295,83 | 298,48 | -0,32% | 20,00 |
| 03.09.2024 | 303,35 | 303,67 | 298,23 | 299,42 | -1,05% | 115,00 |
| 02.09.2024 | 301,95 | 304,55 | 300,38 | 302,60 | 0,21% | - |
| 30.08.2024 | 299,52 | 303,35 | 296,85 | 301,98 | 1,22% | 70,00 |
| 29.08.2024 | 295,17 | 301,60 | 295,02 | 298,35 | 0,64% | 3,00 |
| 28.08.2024 | 293,35 | 297,40 | 292,02 | 296,45 | 1,39% | 350,00 |
| 27.08.2024 | 292,67 | 295,48 | 290,55 | 292,38 | -0,15% | - |
| 26.08.2024 | 294,60 | 296,10 | 291,48 | 292,83 | -0,34% | - |
| 23.08.2024 | 292,58 | 296,80 | 292,00 | 293,83 | 0,57% | - |
| 22.08.2024 | 295,58 | 296,35 | 290,95 | 292,15 | -1,04% | 396,00 |
| 21.08.2024 | 296,30 | 298,67 | 294,75 | 295,23 | -0,05% | 65,00 |
| 20.08.2024 | 296,27 | 298,00 | 294,33 | 295,38 | -0,18% | 20,00 |
| 19.08.2024 | 291,25 | 296,02 | 290,23 | 295,90 | 1,50% | 91,00 |
| 16.08.2024 | 294,83 | 298,05 | 291,33 | 291,52 | -1,64% | 30,00 |
| 15.08.2024 | 293,83 | 298,77 | 277,80 | 296,40 | 1,18% | 540,00 |
| 14.08.2024 | 294,38 | 297,42 | 289,65 | 292,95 | -0,38% | 660,00 |
| 13.08.2024 | 293,17 | 294,65 | 291,23 | 294,08 | 0,49% | 10,00 |
| 12.08.2024 | 295,88 | 297,55 | 291,30 | 292,65 | -0,86% | 70,00 |
| 09.08.2024 | 297,17 | 301,08 | 292,60 | 295,20 | -0,76% | 151,00 |
| 08.08.2024 | 285,05 | 297,77 | 284,23 | 297,48 | 3,99% | 30,00 |
| 07.08.2024 | 298,58 | 298,58 | 280,83 | 286,05 | -5,72% | 142,00 |
| 06.08.2024 | 300,63 | 304,85 | 296,73 | 303,40 | 2,23% | 172,00 |
| 05.08.2024 | 298,67 | 319,92 | 292,42 | 296,77 | -2,99% | 300,00 |
| 02.08.2024 | 305,55 | 314,10 | 298,17 | 305,92 | -1,53% | 310,00 |
| 01.08.2024 | 308,75 | 315,35 | 305,70 | 310,67 | 1,11% | 180,00 |
| 31.07.2024 | 309,98 | 314,02 | 305,60 | 307,25 | -0,32% | 250,00 |
| 30.07.2024 | 306,90 | 313,15 | 306,33 | 308,25 | 0,36% | 148,00 |
| 29.07.2024 | 309,25 | 312,85 | 306,52 | 307,15 | -0,41% | 190,00 |
| 26.07.2024 | 308,98 | 314,42 | 306,92 | 308,42 | 0,15% | 159,00 |
| 25.07.2024 | 310,00 | 319,73 | 307,05 | 307,95 | -0,57% | 51,00 |
| 24.07.2024 | 305,77 | 310,70 | 304,27 | 309,70 | 0,85% | 60,00 |
| 23.07.2024 | 307,98 | 313,65 | 305,60 | 307,08 | -0,47% | 109,00 |
| 22.07.2024 | 304,85 | 310,40 | 303,92 | 308,52 | 1,29% | 100,00 |
| 19.07.2024 | 304,58 | 307,90 | 301,70 | 304,60 | 0,31% | 119,00 |
| 18.07.2024 | 307,75 | 310,67 | 303,52 | 303,65 | -1,09% | 99,00 |
| 17.07.2024 | 305,95 | 307,83 | 297,58 | 307,00 | 0,45% | 80,00 |
| 16.07.2024 | 303,67 | 308,45 | 300,92 | 305,63 | 0,82% | 56,00 |
| 15.07.2024 | 304,50 | 307,33 | 300,50 | 303,13 | -0,07% | 500,00 |
| 12.07.2024 | 299,27 | 306,08 | 298,73 | 303,35 | 1,34% | 142,00 |
| 11.07.2024 | 296,63 | 301,50 | 293,05 | 299,33 | 0,76% | 80,00 |
| 10.07.2024 | 292,17 | 298,15 | 290,92 | 297,08 | 1,76% | 887,00 |
| 09.07.2024 | 288,17 | 292,20 | 284,42 | 291,95 | 1,48% | 23,00 |
| 08.07.2024 | 286,98 | 291,02 | 286,33 | 287,70 | 0,36% | 60,00 |
| 05.07.2024 | 285,88 | 289,42 | 284,45 | 286,67 | 0,28% | 156,00 |