167,360€
-0,33%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 167,43 | 169,47 | 166,34 | 167,36 | -0,33% | 11.683,00 |
| 12.02.2026 | 172,77 | 173,06 | 166,20 | 167,92 | -2,39% | 15.705,00 |
| 11.02.2026 | 174,39 | 176,22 | 170,45 | 172,04 | -1,10% | 32.126,00 |
| 10.02.2026 | 175,66 | 178,70 | 173,24 | 173,95 | -0,73% | 39.751,00 |
| 09.02.2026 | 179,20 | 180,65 | 170,76 | 175,23 | -1,45% | 27.364,00 |
| 06.02.2026 | 170,13 | 190,68 | 169,55 | 177,80 | -6,08% | 32.787,00 |
| 05.02.2026 | 198,25 | 198,43 | 186,68 | 189,30 | -4,08% | 18.392,00 |
| 04.02.2026 | 202,58 | 203,25 | 196,48 | 197,35 | -2,25% | 14.942,00 |
| 03.02.2026 | 206,95 | 208,83 | 199,44 | 201,90 | -1,98% | 7.850,00 |
| 02.02.2026 | 198,11 | 207,95 | 197,71 | 205,98 | 1,93% | 12.791,00 |
| 30.01.2026 | 200,08 | 204,50 | 199,24 | 202,08 | 0,05% | 28.650,00 |
| 29.01.2026 | 202,48 | 203,43 | 198,46 | 201,98 | -0,74% | 12.921,00 |
| 28.01.2026 | 205,05 | 207,10 | 202,38 | 203,48 | 0,05% | 8.738,00 |
| 27.01.2026 | 201,90 | 204,43 | 199,32 | 203,38 | 1,29% | 10.203,00 |
| 26.01.2026 | 200,93 | 202,95 | 200,15 | 200,77 | -0,78% | 12.380,00 |
| 23.01.2026 | 201,00 | 204,50 | 198,75 | 202,35 | 1,56% | 23.529,00 |
| 22.01.2026 | 198,79 | 200,68 | 197,06 | 199,24 | 0,69% | 18.402,00 |
| 21.01.2026 | 197,35 | 198,82 | 193,91 | 197,88 | 0,35% | 9.863,00 |
| 20.01.2026 | 200,83 | 200,85 | 195,74 | 197,19 | -1,68% | 39.107,00 |
| 19.01.2026 | 200,80 | 202,95 | 200,15 | 200,55 | -2,65% | 9.525,00 |
| 16.01.2026 | 205,55 | 206,25 | 204,15 | 206,00 | 0,39% | 5.009,00 |
| 15.01.2026 | 203,70 | 207,20 | 203,55 | 205,20 | 0,96% | 1.811,00 |
| 14.01.2026 | 207,40 | 207,85 | 202,85 | 203,25 | -2,38% | 3.538,00 |
| 13.01.2026 | 210,80 | 212,15 | 206,30 | 208,20 | -1,37% | 3.215,00 |
| 12.01.2026 | 210,00 | 212,70 | 209,00 | 211,10 | -0,80% | 2.789,00 |
| 09.01.2026 | 210,95 | 212,80 | 208,40 | 212,80 | 0,78% | 4.102,00 |
| 08.01.2026 | 206,35 | 211,20 | 205,20 | 211,15 | 2,10% | 4.376,00 |
| 07.01.2026 | 205,95 | 209,75 | 205,15 | 206,80 | 0,34% | 5.007,00 |
| 06.01.2026 | 199,02 | 207,40 | 198,12 | 206,10 | 3,72% | 7.258,00 |
| 05.01.2026 | 193,72 | 199,70 | 193,70 | 198,70 | 2,89% | 6.609,00 |
| 02.01.2026 | 197,52 | 200,65 | 191,58 | 193,12 | -1,91% | 6.803,00 |
| 30.12.2025 | 196,70 | 197,20 | 196,70 | 196,88 | -0,21% | 1.234,00 |
| 29.12.2025 | 197,64 | 197,84 | 196,38 | 197,30 | 0,26% | 2.151,00 |
| 23.12.2025 | 194,08 | 196,90 | 193,48 | 196,78 | 0,85% | 2.054,00 |
| 22.12.2025 | 194,90 | 195,48 | 192,86 | 195,12 | 0,08% | 2.364,00 |
| 19.12.2025 | 193,84 | 195,20 | 192,84 | 194,96 | 0,64% | 984,00 |
| 18.12.2025 | 188,64 | 194,94 | 188,64 | 193,72 | 2,81% | 2.235,00 |
| 17.12.2025 | 191,96 | 193,30 | 188,42 | 188,42 | -0,39% | 1.896,00 |
| 16.12.2025 | 188,24 | 189,54 | 187,64 | 189,16 | -0,21% | 879,00 |
| 15.12.2025 | 193,06 | 193,96 | 189,32 | 189,56 | -1,88% | 3.646,00 |
| 12.12.2025 | 196,16 | 196,56 | 191,94 | 193,20 | -1,26% | 1.395,00 |
| 11.12.2025 | 195,14 | 196,62 | 195,14 | 195,66 | -1,32% | 459,00 |
| 10.12.2025 | 196,34 | 199,18 | 195,54 | 198,28 | 1,19% | 1.065,00 |
| 09.12.2025 | 194,92 | 196,40 | 194,60 | 195,94 | 0,53% | 569,00 |
| 08.12.2025 | 197,96 | 198,12 | 194,90 | 194,90 | -1,02% | 1.079,00 |
| 05.12.2025 | 197,02 | 198,16 | 196,70 | 196,90 | 0,15% | 1.531,00 |
| 04.12.2025 | 199,36 | 199,66 | 194,78 | 196,60 | -1,34% | 1.779,00 |
| 03.12.2025 | 201,65 | 202,30 | 198,00 | 199,28 | -1,20% | 819,00 |
| 02.12.2025 | 201,75 | 205,15 | 201,55 | 201,70 | -0,05% | 2.137,00 |
| 01.12.2025 | 199,00 | 202,55 | 198,66 | 201,80 | 0,55% | 2.887,00 |
| 28.11.2025 | 199,00 | 201,00 | 199,00 | 200,70 | 0,95% | 834,00 |
| 27.11.2025 | 197,80 | 199,04 | 197,80 | 198,82 | 0,59% | 878,00 |
| 26.11.2025 | 198,86 | 200,65 | 197,62 | 197,66 | -0,42% | 1.366,00 |
| 25.11.2025 | 196,54 | 198,50 | 194,50 | 198,50 | 1,05% | 1.157,00 |
| 24.11.2025 | 193,20 | 196,48 | 192,16 | 196,44 | 2,33% | 2.857,00 |
| 21.11.2025 | 189,40 | 192,10 | 187,64 | 191,96 | 1,26% | 4.442,00 |
| 20.11.2025 | 197,38 | 198,26 | 189,12 | 189,58 | -1,20% | 3.104,00 |
| 19.11.2025 | 191,74 | 193,84 | 189,72 | 191,88 | -0,50% | 2.924,00 |
| 18.11.2025 | 198,90 | 198,90 | 192,80 | 192,84 | -3,84% | 3.639,00 |
| 17.11.2025 | 204,15 | 205,05 | 197,96 | 200,55 | -0,91% | 3.085,00 |
| 14.11.2025 | 203,50 | 204,95 | 199,92 | 202,40 | -1,22% | 2.422,00 |
| 13.11.2025 | 211,50 | 211,50 | 204,35 | 204,90 | -3,03% | 3.500,00 |
| 12.11.2025 | 215,55 | 217,50 | 210,45 | 211,30 | -1,61% | 1.757,00 |
| 11.11.2025 | 214,55 | 215,10 | 213,60 | 214,75 | 0,09% | 2.574,00 |
| 10.11.2025 | 213,90 | 216,35 | 212,95 | 214,55 | 1,39% | 3.826,00 |
| 08.11.2025 | 211,15 | 211,85 | 206,05 | 211,60 | 0,57% | 3.144,00 |
| 06.11.2025 | 216,90 | 217,55 | 210,40 | 210,40 | -3,22% | 5.715,00 |
| 05.11.2025 | 215,80 | 218,50 | 214,95 | 217,40 | 0,16% | 5.371,00 |
| 04.11.2025 | 215,30 | 222,25 | 215,30 | 217,05 | -1,41% | 4.045,00 |
| 03.11.2025 | 211,90 | 223,60 | 211,80 | 220,15 | 3,84% | 4.679,00 |
| 31.10.2025 | 216,30 | 218,90 | 212,00 | 212,00 | -1,17% | 8.831,00 |
| 30.10.2025 | 197,42 | 215,10 | 192,82 | 214,50 | 8,72% | 5.118,00 |
| 29.10.2025 | 197,54 | 200,80 | 196,48 | 197,30 | -0,01% | 3.289,00 |
| 28.10.2025 | 195,00 | 197,86 | 194,28 | 197,32 | 1,07% | 2.309,00 |
| 27.10.2025 | 195,20 | 196,48 | 194,62 | 195,24 | 1,16% | 14.971,00 |
| 24.10.2025 | 190,28 | 193,14 | 189,80 | 193,00 | 1,37% | 2.164,00 |
| 23.10.2025 | 188,40 | 190,40 | 188,40 | 190,40 | 1,46% | 804,00 |
| 22.10.2025 | 189,72 | 190,08 | 186,64 | 187,66 | -2,32% | 603,00 |
| 21.10.2025 | 186,10 | 192,12 | 185,74 | 192,12 | 3,35% | 1.425,00 |
| 20.10.2025 | 183,96 | 185,90 | 181,98 | 185,90 | 1,71% | 1.930,00 |
| 17.10.2025 | 182,00 | 183,78 | 180,50 | 182,78 | -0,08% | 1.936,00 |
| 16.10.2025 | 184,84 | 187,04 | 182,16 | 182,92 | -1,10% | 2.253,00 |
| 15.10.2025 | 187,22 | 187,86 | 183,00 | 184,96 | -0,34% | 3.913,00 |
| 14.10.2025 | 188,78 | 188,88 | 184,00 | 185,60 | -2,60% | 14.689,00 |
| 13.10.2025 | 188,88 | 191,36 | 188,54 | 190,56 | 2,20% | 4.151,00 |
| 10.10.2025 | 196,40 | 196,40 | 186,46 | 186,46 | -3,79% | 3.369,00 |
| 09.10.2025 | 193,62 | 193,62 | 194,64 | 193,80 | 2,02% | 6,00 |
| 07.10.2025 | 189,42 | 190,50 | 188,74 | 189,96 | 0,85% | 1.101,00 |
| 06.10.2025 | 188,54 | 189,70 | 185,00 | 188,36 | 0,52% | 1.867,00 |
| 03.10.2025 | 190,02 | 191,10 | 186,88 | 187,38 | -0,90% | 1.800,00 |
| 02.10.2025 | 188,34 | 190,04 | 186,70 | 189,08 | 0,69% | 15.552,00 |
| 01.10.2025 | 185,46 | 189,24 | 184,38 | 187,78 | 0,56% | 3.450,00 |
| 30.09.2025 | 188,80 | 189,52 | 185,60 | 186,74 | -1,34% | 857,00 |
| 29.09.2025 | 189,34 | 190,04 | 187,36 | 189,28 | 0,77% | 3.619,00 |
| 26.09.2025 | 186,82 | 189,28 | 186,82 | 187,84 | 0,76% | 1.506,00 |
| 25.09.2025 | 188,04 | 189,04 | 186,06 | 186,42 | -0,45% | 3.068,00 |
| 24.09.2025 | 187,92 | 191,08 | 187,10 | 187,26 | 0,26% | 1.581,00 |
| 23.09.2025 | 193,30 | 194,06 | 186,56 | 186,78 | -3,17% | 2.883,00 |
| 22.09.2025 | 197,24 | 197,78 | 192,90 | 192,90 | -2,19% | 2.602,00 |
| 19.09.2025 | 196,64 | 199,30 | 196,36 | 197,22 | 0,04% | 1.216,00 |