336,025€
-0,07%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 334,98 | 336,55 | 333,13 | 335,92 | -0,10% | - |
| 30.07.2026 | 339,17 | 340,63 | 328,27 | 336,25 | -0,69% | 1.041,00 |
| 29.07.2026 | 346,38 | 349,13 | 337,58 | 338,60 | -1,94% | 689,00 |
| 28.07.2026 | 332,45 | 349,65 | 331,50 | 345,30 | 4,41% | 456,00 |
| 27.07.2026 | 332,25 | 336,13 | 329,30 | 330,73 | -0,01% | 100,00 |
| 24.07.2026 | 326,60 | 333,50 | 326,05 | 330,75 | 1,29% | 321,00 |
| 23.07.2026 | 320,83 | 326,80 | 316,13 | 326,55 | 1,72% | 20,00 |
| 22.07.2026 | 320,70 | 324,48 | 319,77 | 321,02 | -0,05% | - |
| 21.07.2026 | 319,63 | 323,13 | 316,60 | 321,17 | 0,71% | 1.700,00 |
| 20.07.2026 | 320,58 | 324,13 | 318,63 | 318,90 | -0,35% | 800,00 |
| 17.07.2026 | 328,98 | 331,13 | 316,33 | 320,02 | -1,49% | - |
| 16.07.2026 | 312,30 | 325,27 | 312,15 | 324,85 | 3,94% | 589,00 |
| 15.07.2026 | 311,40 | 314,73 | 310,30 | 312,52 | 0,44% | 96,00 |
| 14.07.2026 | 316,60 | 316,88 | 309,90 | 311,15 | -1,74% | - |
| 13.07.2026 | 318,05 | 321,00 | 312,10 | 316,67 | -0,52% | 268,00 |
| 10.07.2026 | 317,30 | 319,90 | 316,35 | 318,33 | 0,07% | 1.500,00 |
| 09.07.2026 | 323,15 | 323,17 | 315,90 | 318,10 | -1,01% | 387,00 |
| 08.07.2026 | 323,55 | 326,67 | 318,13 | 321,35 | -0,31% | 525,00 |
| 07.07.2026 | 324,90 | 327,55 | 320,67 | 322,35 | 0,64% | - |
| 06.07.2026 | 326,98 | 327,30 | 315,10 | 320,30 | -1,44% | 276,00 |
| 03.07.2026 | 325,48 | 327,25 | 322,48 | 324,98 | -0,66% | 1.235,00 |
| 02.07.2026 | 317,40 | 328,02 | 314,23 | 327,15 | 3,03% | 1.159,00 |
| 01.07.2026 | 316,75 | 322,42 | 314,27 | 317,52 | 0,19% | 409,00 |
| 30.06.2026 | 316,23 | 317,95 | 312,80 | 316,92 | 0,45% | 966,00 |
| 29.06.2026 | 316,35 | 318,23 | 312,52 | 315,50 | 0,34% | 771,00 |
| 26.06.2026 | 312,77 | 317,02 | 310,33 | 314,42 | 1,38% | 2.115,00 |
| 25.06.2026 | 307,27 | 315,63 | 305,85 | 310,15 | 0,18% | - |
| 24.06.2026 | 304,92 | 312,20 | 302,58 | 309,60 | 1,56% | 500,00 |
| 23.06.2026 | 302,55 | 306,98 | 302,13 | 304,85 | 1,03% | 378,00 |
| 22.06.2026 | 293,88 | 301,92 | 292,20 | 301,75 | 3,31% | 1.360,00 |
| 19.06.2026 | 294,05 | 295,05 | 291,95 | 292,08 | -1,03% | 6.248,00 |
| 18.06.2026 | 296,15 | 300,65 | 291,25 | 295,10 | -0,76% | 440,00 |
| 17.06.2026 | 300,17 | 301,17 | 295,23 | 297,35 | -0,77% | - |
| 16.06.2026 | 302,52 | 304,67 | 298,40 | 299,65 | -0,97% | 1.150,00 |
| 15.06.2026 | 308,23 | 308,65 | 301,73 | 302,58 | -1,45% | 900,00 |
| 12.06.2026 | 306,75 | 309,17 | 304,35 | 307,02 | 0,43% | - |
| 11.06.2026 | 294,25 | 309,48 | 293,17 | 305,73 | 4,48% | 920,00 |
| 10.06.2026 | 298,95 | 301,80 | 292,42 | 292,63 | -1,98% | 278,00 |
| 09.06.2026 | 300,48 | 301,63 | 296,35 | 298,55 | -0,40% | - |
| 08.06.2026 | 301,42 | 305,25 | 298,35 | 299,75 | -1,12% | 7.368,00 |
| 05.06.2026 | 296,77 | 309,40 | 295,27 | 303,15 | 1,92% | 627,00 |
| 04.06.2026 | 293,13 | 299,63 | 293,05 | 297,45 | 1,98% | 14.400,00 |
| 03.06.2026 | 282,77 | 292,05 | 281,42 | 291,67 | 3,33% | 968,00 |
| 02.06.2026 | 282,02 | 283,25 | 276,95 | 282,27 | -0,23% | 520,00 |
| 01.06.2026 | 285,90 | 288,00 | 281,00 | 282,92 | -1,99% | 26.478,00 |
| 29.05.2026 | 288,27 | 289,25 | 285,92 | 288,67 | -0,05% | 8.310,00 |
| 28.05.2026 | 289,40 | 292,98 | 286,80 | 288,83 | -0,06% | 57,00 |
| 27.05.2026 | 288,70 | 293,27 | 288,45 | 289,00 | 0,08% | 65,00 |
| 26.05.2026 | 291,63 | 295,42 | 288,23 | 288,77 | -1,05% | 532,00 |
| 25.05.2026 | 294,25 | 297,58 | 289,73 | 291,85 | -0,16% | 6.950,00 |
| 22.05.2026 | 291,30 | 295,75 | 288,42 | 292,33 | 0,65% | 120,00 |
| 21.05.2026 | 285,17 | 290,52 | 283,33 | 290,42 | 1,85% | - |
| 20.05.2026 | 285,17 | 286,58 | 282,15 | 285,15 | 0,04% | 15.710,00 |
| 19.05.2026 | 277,90 | 286,40 | 276,60 | 285,05 | 2,45% | 1.528,00 |
| 18.05.2026 | 278,90 | 280,27 | 276,00 | 278,23 | -0,93% | 120,00 |
| 15.05.2026 | 285,45 | 289,98 | 279,92 | 280,83 | -2,51% | - |
| 14.05.2026 | 286,67 | 289,25 | 283,27 | 288,05 | 0,25% | - |
| 13.05.2026 | 286,23 | 288,52 | 282,05 | 287,33 | 0,31% | 623,00 |
| 12.05.2026 | 279,90 | 288,50 | 279,40 | 286,45 | 2,38% | 464,00 |
| 11.05.2026 | 281,77 | 283,33 | 278,23 | 279,80 | -0,61% | 570,00 |
| 08.05.2026 | 281,08 | 282,25 | 278,77 | 281,52 | 0,37% | 669,00 |
| 07.05.2026 | 282,05 | 282,38 | 278,10 | 280,48 | -0,45% | - |
| 06.05.2026 | 282,05 | 283,30 | 279,83 | 281,75 | -0,01% | 60,00 |
| 05.05.2026 | 276,33 | 281,88 | 274,05 | 281,77 | 1,76% | 184,00 |
| 04.05.2026 | 281,48 | 282,00 | 275,27 | 276,90 | -6,18% | 449,00 |
| 30.04.2026 | 286,75 | 297,95 | 285,38 | 295,13 | 1,97% | 460,00 |
| 29.04.2026 | 289,95 | 292,27 | 285,40 | 289,42 | -0,19% | - |
| 28.04.2026 | 290,42 | 296,02 | 288,35 | 289,98 | -0,09% | 900,00 |
| 27.04.2026 | 293,73 | 296,27 | 290,08 | 290,23 | -1,32% | 2.600,00 |
| 24.04.2026 | 298,60 | 299,02 | 292,92 | 294,10 | -1,42% | 88,00 |
| 23.04.2026 | 293,35 | 300,08 | 293,35 | 298,35 | 1,40% | 120,00 |
| 22.04.2026 | 295,10 | 296,08 | 292,75 | 294,23 | 0,09% | - |
| 21.04.2026 | 297,73 | 299,08 | 289,30 | 293,98 | -1,04% | - |
| 20.04.2026 | 300,90 | 302,85 | 296,98 | 297,08 | -1,71% | 1.220,00 |
| 17.04.2026 | 296,98 | 302,80 | 295,30 | 302,25 | 1,93% | 378,00 |
| 16.04.2026 | 295,42 | 298,40 | 294,13 | 296,52 | 0,47% | - |
| 15.04.2026 | 297,48 | 298,73 | 291,92 | 295,13 | -0,86% | - |
| 14.04.2026 | 297,27 | 298,15 | 293,52 | 297,67 | 0,08% | - |
| 13.04.2026 | 297,98 | 301,00 | 294,60 | 297,45 | -0,70% | 110,00 |
| 10.04.2026 | 304,08 | 306,75 | 298,27 | 299,55 | -1,38% | 468,00 |
| 09.04.2026 | 298,55 | 306,65 | 296,45 | 303,75 | 1,33% | - |
| 08.04.2026 | 295,33 | 300,73 | 292,88 | 299,77 | 2,22% | - |
| 07.04.2026 | 297,33 | 297,48 | 290,15 | 293,27 | -2,71% | 594,00 |
| 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% | - |