177,350€
0,70%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 175,06 | 179,65 | 173,47 | 177,25 | 0,75% | 3.530,00 |
| 31.03.2025 | 175,43 | 176,37 | 170,77 | 175,93 | -1,00% | 10.027,00 |
| 28.03.2025 | 186,05 | 186,58 | 177,27 | 177,71 | -4,49% | 2.336,00 |
| 27.03.2025 | 186,59 | 188,99 | 184,93 | 186,07 | -0,26% | 2.430,00 |
| 26.03.2025 | 190,71 | 191,77 | 185,95 | 186,55 | -2,27% | 1.604,00 |
| 25.03.2025 | 188,80 | 191,64 | 187,37 | 190,88 | 1,60% | 4.370,00 |
| 24.03.2025 | 183,28 | 188,52 | 183,05 | 187,87 | 3,34% | 3.158,00 |
| 21.03.2025 | 180,09 | 181,85 | 177,22 | 181,79 | 1,10% | 5.051,00 |
| 20.03.2025 | 180,78 | 184,21 | 177,82 | 179,82 | 0,34% | 910,00 |
| 19.03.2025 | 176,78 | 179,81 | 176,17 | 179,21 | 1,73% | 2.215,00 |
| 18.03.2025 | 179,15 | 179,44 | 173,68 | 176,17 | -1,86% | 4.014,00 |
| 17.03.2025 | 181,14 | 183,55 | 177,85 | 179,51 | 0,21% | 2.570,00 |
| 13.03.2025 | 181,98 | 183,16 | 176,86 | 179,14 | -1,59% | 2.199,00 |
| 12.03.2025 | 178,36 | 185,82 | 176,50 | 182,04 | 1,23% | 6.632,00 |
| 10.03.2025 | 182,24 | 182,88 | 176,14 | 179,82 | -2,14% | 10.731,00 |
| 07.03.2025 | 185,12 | 185,88 | 177,64 | 183,76 | -0,76% | 4.751,00 |
| 06.03.2025 | 192,58 | 192,58 | 183,92 | 185,16 | -4,15% | 5.489,00 |
| 05.03.2025 | 193,68 | 194,38 | 189,46 | 193,18 | 0,57% | 3.428,00 |
| 04.03.2025 | 195,66 | 195,86 | 188,26 | 192,08 | -1,62% | 8.806,00 |
| 03.03.2025 | 204,80 | 205,40 | 193,72 | 195,24 | -3,37% | 2.738,00 |
| 28.02.2025 | 200,15 | 202,45 | 199,94 | 202,05 | 0,62% | 4.056,00 |
| 27.02.2025 | 205,85 | 209,00 | 200,80 | 200,80 | -1,47% | 3.301,00 |
| 26.02.2025 | 204,00 | 207,10 | 203,35 | 203,80 | -0,02% | 3.604,00 |
| 24.02.2025 | 207,10 | 208,45 | 203,25 | 203,85 | -1,28% | 4.913,00 |
| 21.02.2025 | 212,85 | 213,95 | 205,30 | 206,50 | -2,48% | 4.190,00 |
| 20.02.2025 | 216,00 | 216,55 | 211,75 | 211,75 | -2,46% | 3.381,00 |
| 19.02.2025 | 216,70 | 217,10 | 214,65 | 217,10 | 0,95% | 5.198,00 |
| 18.02.2025 | 219,65 | 220,20 | 214,30 | 215,05 | -1,76% | 1.256,00 |
| 17.02.2025 | 217,50 | 219,85 | 217,40 | 218,90 | 0,46% | 2.047,00 |
| 14.02.2025 | 220,05 | 220,50 | 216,60 | 217,90 | -0,57% | 1.391,00 |
| 13.02.2025 | 220,05 | 220,75 | 218,60 | 219,15 | -0,41% | 3.624,00 |
| 12.02.2025 | 224,55 | 224,65 | 220,05 | 220,05 | -1,87% | 1.517,00 |
| 11.02.2025 | 225,05 | 225,75 | 223,35 | 224,25 | -0,84% | 2.362,00 |
| 10.02.2025 | 221,90 | 226,90 | 221,90 | 226,15 | 1,92% | 10.886,00 |
| 07.02.2025 | 221,50 | 225,30 | 220,00 | 221,90 | -3,52% | 6.673,00 |
| 06.02.2025 | 228,50 | 230,25 | 227,85 | 230,00 | 1,32% | 2.610,00 |
| 05.02.2025 | 229,65 | 229,65 | 225,85 | 227,00 | -2,49% | 3.076,00 |
| 04.02.2025 | 229,00 | 233,60 | 228,85 | 232,80 | 0,80% | 1.861,00 |
| 03.02.2025 | 225,00 | 232,05 | 224,30 | 230,95 | 0,68% | 3.331,00 |
| 31.01.2025 | 227,05 | 231,00 | 226,50 | 229,40 | 1,39% | 1.754,00 |
| 30.01.2025 | 226,95 | 228,20 | 223,25 | 226,25 | -0,85% | 1.873,00 |
| 29.01.2025 | 229,50 | 230,90 | 227,85 | 228,20 | -0,24% | 1.757,00 |
| 28.01.2025 | 224,95 | 231,80 | 224,50 | 228,75 | 6,17% | 4.484,00 |
| 27.01.2025 | 215,45 | 215,45 | 215,45 | 215,45 | -3,28% | - |
| 24.01.2025 | 225,00 | 225,35 | 222,45 | 222,75 | -0,71% | 2.469,00 |
| 23.01.2025 | 225,75 | 226,00 | 223,60 | 224,35 | 0,31% | 2.987,00 |
| 22.01.2025 | 222,35 | 225,85 | 221,75 | 223,65 | 0,99% | 3.162,00 |
| 21.01.2025 | 219,55 | 222,20 | 218,75 | 221,45 | 1,14% | 3.083,00 |
| 20.01.2025 | 219,65 | 220,45 | 218,10 | 218,95 | -0,41% | 1.618,00 |
| 17.01.2025 | 215,10 | 220,15 | 214,85 | 219,85 | 2,33% | 1.600,00 |
| 16.01.2025 | 217,05 | 218,55 | 214,00 | 214,85 | -0,81% | 3.728,00 |
| 15.01.2025 | 211,50 | 216,60 | 211,50 | 216,60 | 3,12% | 689,00 |
| 14.01.2025 | 214,50 | 216,00 | 210,05 | 210,05 | -1,82% | 551,00 |
| 13.01.2025 | 213,50 | 214,20 | 211,55 | 213,95 | 0,66% | 2.777,00 |
| 10.01.2025 | 215,25 | 215,75 | 212,00 | 212,55 | -1,48% | 1.362,00 |
| 09.01.2025 | 215,00 | 215,95 | 214,75 | 215,75 | 0,21% | 478,00 |
| 08.01.2025 | 215,60 | 216,65 | 214,00 | 215,30 | 0,30% | 2.176,00 |
| 07.01.2025 | 218,05 | 219,45 | 214,50 | 214,65 | -1,90% | 1.875,00 |
| 06.01.2025 | 218,05 | 220,25 | 216,90 | 218,80 | 0,81% | 1.926,00 |
| 03.01.2025 | 215,45 | 218,35 | 214,70 | 217,05 | 1,19% | 1.934,00 |
| 02.01.2025 | 213,30 | 218,35 | 213,05 | 214,50 | 1,16% | 3.730,00 |
| 30.12.2024 | 214,05 | 214,65 | 212,05 | 212,05 | -1,07% | 2.643,00 |
| 27.12.2024 | 217,60 | 217,60 | 212,15 | 214,35 | -0,90% | 2.654,00 |
| 23.12.2024 | 217,50 | 218,05 | 215,70 | 216,30 | 0,82% | 2.680,00 |
| 21.12.2024 | 213,20 | 216,25 | 208,45 | 214,55 | -1,08% | 5.739,00 |
| 19.12.2024 | 213,50 | 217,90 | 212,65 | 216,90 | 1,45% | 5.744,00 |
| 18.12.2024 | 219,95 | 222,10 | 213,05 | 213,80 | -2,99% | 4.411,00 |
| 17.12.2024 | 221,45 | 222,00 | 217,00 | 220,40 | 1,33% | 2.878,00 |
| 16.12.2024 | 217,50 | 217,50 | 217,50 | 217,50 | 0,39% | - |
| 13.12.2024 | 218,50 | 218,95 | 215,65 | 216,65 | -0,82% | 3.237,00 |
| 12.12.2024 | 219,00 | 220,30 | 216,95 | 218,45 | -0,43% | 2.919,00 |
| 11.12.2024 | 214,50 | 220,20 | 214,35 | 219,40 | 2,69% | 3.227,00 |
| 10.12.2024 | 214,65 | 217,50 | 213,10 | 213,65 | -0,26% | 3.441,00 |
| 09.12.2024 | 216,00 | 217,35 | 213,75 | 214,20 | -0,21% | 4.396,00 |
| 06.12.2024 | 208,70 | 214,65 | 208,40 | 214,65 | 2,61% | 4.230,00 |
| 05.12.2024 | 207,30 | 210,05 | 205,90 | 209,20 | 1,01% | 4.051,00 |
| 04.12.2024 | 203,05 | 209,05 | 203,05 | 207,10 | 2,30% | 4.492,00 |
| 03.12.2024 | 201,05 | 203,00 | 199,96 | 202,45 | 1,00% | 5.081,00 |
| 02.12.2024 | 197,40 | 203,00 | 196,66 | 200,45 | 2,00% | 5.305,00 |
| 29.11.2024 | 196,40 | 196,74 | 194,82 | 196,52 | -0,15% | 880,00 |
| 28.11.2024 | 196,02 | 196,98 | 195,98 | 196,82 | 0,99% | 1.512,00 |
| 27.11.2024 | 198,98 | 199,04 | 194,02 | 194,90 | -1,31% | 2.560,00 |
| 26.11.2024 | 190,74 | 198,22 | 190,74 | 197,48 | 3,05% | 4.087,00 |
| 25.11.2024 | 189,60 | 191,88 | 189,00 | 191,64 | 1,12% | 1.837,00 |
| 22.11.2024 | 189,12 | 191,50 | 189,12 | 189,52 | 0,07% | 2.133,00 |
| 21.11.2024 | 191,68 | 194,82 | 186,98 | 189,38 | -1,27% | 2.703,00 |
| 20.11.2024 | 193,52 | 194,12 | 189,96 | 191,82 | -0,51% | 1.646,00 |
| 19.11.2024 | 190,56 | 193,12 | 188,90 | 192,80 | 0,96% | 1.303,00 |
| 18.11.2024 | 193,92 | 193,92 | 189,84 | 190,96 | -0,65% | 3.338,00 |
| 15.11.2024 | 199,80 | 199,80 | 189,76 | 192,20 | -4,28% | 6.386,00 |
| 14.11.2024 | 202,40 | 205,15 | 200,60 | 200,80 | -0,89% | 6.908,00 |
| 13.11.2024 | 196,44 | 203,45 | 195,98 | 202,60 | 3,00% | 3.736,00 |
| 12.11.2024 | 194,00 | 197,02 | 193,92 | 196,70 | 1,19% | 1.956,00 |
| 11.11.2024 | 194,52 | 197,76 | 193,48 | 194,38 | 0,03% | 5.126,00 |
| 08.11.2024 | 195,10 | 195,66 | 193,42 | 194,32 | -0,12% | 4.768,00 |
| 07.11.2024 | 192,06 | 196,10 | 191,46 | 194,56 | 1,66% | 7.572,00 |
| 06.11.2024 | 188,00 | 192,04 | 184,80 | 191,38 | 5,04% | 10.257,00 |
| 05.11.2024 | 179,58 | 182,68 | 179,44 | 182,20 | 1,27% | 2.513,00 |
| 04.11.2024 | 181,18 | 181,18 | 178,82 | 179,92 | -1,37% | 2.645,00 |
| 01.11.2024 | 181,48 | 184,48 | 180,92 | 182,42 | 3,16% | 6.879,00 |