212,000€
-1,17%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 216,33 | 219,70 | 211,83 | 212,00 | -1,17% | 7.402,00 |
| 30.10.2025 | 197,81 | 215,85 | 192,68 | 214,50 | 8,72% | 5.035,00 |
| 29.10.2025 | 197,78 | 201,05 | 195,81 | 197,30 | -0,01% | 3.251,00 |
| 28.10.2025 | 195,01 | 198,41 | 194,09 | 197,32 | 1,07% | 2.310,00 |
| 27.10.2025 | 195,31 | 196,72 | 194,18 | 195,24 | 1,16% | 2.851,00 |
| 24.10.2025 | 190,47 | 193,87 | 189,69 | 193,00 | 1,37% | 2.134,00 |
| 23.10.2025 | 188,72 | 190,49 | 188,01 | 190,40 | 1,46% | 789,00 |
| 22.10.2025 | 189,98 | 190,60 | 186,43 | 187,66 | -2,32% | 602,00 |
| 21.10.2025 | 186,00 | 192,31 | 185,76 | 192,12 | 3,35% | 1.378,00 |
| 20.10.2025 | 184,15 | 186,12 | 181,54 | 185,90 | 1,71% | 1.919,00 |
| 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 |
| 18.09.2025 | 197,02 | 197,64 | 196,10 | 197,14 | 1,56% | 603,00 |
| 17.09.2025 | 197,04 | 198,00 | 194,12 | 194,12 | -1,98% | 815,00 |
| 16.09.2025 | 196,78 | 198,72 | 196,78 | 198,04 | 0,79% | 377,00 |
| 15.09.2025 | 194,66 | 198,74 | 194,66 | 196,48 | 1,16% | 1.730,00 |
| 12.09.2025 | 196,32 | 197,56 | 193,56 | 194,22 | -0,92% | 1.044,00 |
| 11.09.2025 | 197,76 | 198,64 | 195,70 | 196,02 | -0,45% | 1.490,00 |
| 10.09.2025 | 202,55 | 203,50 | 196,84 | 196,90 | -3,24% | 1.329,00 |
| 09.09.2025 | 200,50 | 203,70 | 200,25 | 203,50 | 1,29% | 1.333,00 |
| 08.09.2025 | 198,20 | 202,20 | 198,20 | 200,90 | 1,27% | 1.183,00 |
| 05.09.2025 | 202,05 | 202,40 | 197,98 | 198,38 | -1,65% | 855,00 |
| 04.09.2025 | 195,54 | 201,90 | 195,54 | 201,70 | 4,29% | 3.780,00 |
| 03.09.2025 | 192,80 | 194,50 | 192,50 | 193,40 | -0,25% | 748,00 |
| 02.09.2025 | 195,32 | 195,38 | 190,54 | 193,88 | -1,02% | 1.002,00 |
| 01.09.2025 | 195,00 | 195,88 | 194,30 | 195,88 | 0,09% | 462,00 |
| 29.08.2025 | 197,80 | 197,80 | 195,52 | 195,70 | -1,64% | 929,00 |
| 28.08.2025 | 196,78 | 199,30 | 195,50 | 198,96 | 1,19% | 2.198,00 |
| 27.08.2025 | 196,66 | 197,80 | 196,52 | 196,62 | -0,18% | 855,00 |
| 25.08.2025 | 195,42 | 197,02 | 194,18 | 196,98 | 0,88% | 876,00 |
| 22.08.2025 | 191,74 | 195,28 | 191,18 | 195,26 | 1,98% | 1.495,00 |
| 21.08.2025 | 191,66 | 192,48 | 189,90 | 191,46 | -0,44% | 577,00 |
| 20.08.2025 | 194,80 | 195,14 | 190,26 | 192,30 | -1,61% | 6.098,00 |
| 19.08.2025 | 197,92 | 197,94 | 195,10 | 195,44 | -1,33% | 663,00 |
| 18.08.2025 | 197,50 | 198,14 | 196,00 | 198,08 | 0,61% | 784,00 |
| 16.08.2025 | 198,00 | 199,32 | 196,72 | 196,88 | -0,88% | 3.552,00 |
| 14.08.2025 | 191,76 | 200,20 | 191,76 | 198,62 | 3,61% | 3.345,00 |
| 13.08.2025 | 189,76 | 191,92 | 189,14 | 191,70 | 0,95% | 2.101,00 |
| 12.08.2025 | 190,80 | 191,62 | 188,50 | 189,90 | -0,69% | 604,00 |
| 08.08.2025 | 191,74 | 192,40 | 190,52 | 191,22 | 0,52% | 511,00 |
| 07.08.2025 | 189,66 | 193,84 | 189,42 | 190,24 | 0,22% | 1.612,00 |
| 06.08.2025 | 185,00 | 189,90 | 183,98 | 189,82 | 2,68% | 1.843,00 |
| 05.08.2025 | 184,30 | 187,18 | 184,22 | 184,86 | 0,79% | 10.042,00 |
| 04.08.2025 | 186,44 | 189,20 | 183,18 | 183,42 | -1,23% | 6.530,00 |
| 01.08.2025 | 191,70 | 191,70 | 184,84 | 185,70 | -9,64% | 11.252,00 |
| 31.07.2025 | 207,90 | 208,40 | 202,70 | 205,50 | 2,29% | 5.870,00 |
| 30.07.2025 | 200,10 | 201,85 | 200,05 | 200,90 | 0,37% | 1.676,00 |
| 29.07.2025 | 201,05 | 202,65 | 200,15 | 200,15 | -0,32% | 1.858,00 |
| 28.07.2025 | 198,90 | 201,05 | 198,90 | 200,80 | 1,78% | 4.001,00 |
| 25.07.2025 | 198,48 | 199,06 | 197,28 | 197,28 | -0,01% | 1.306,00 |
| 24.07.2025 | 194,56 | 198,60 | 194,56 | 197,30 | 1,85% | 1.641,00 |
| 23.07.2025 | 195,26 | 195,26 | 193,52 | 193,72 | -0,04% | 344,00 |
| 22.07.2025 | 196,24 | 196,76 | 193,06 | 193,80 | -1,19% | 1.131,00 |
| 21.07.2025 | 194,56 | 196,26 | 194,06 | 196,14 | 0,74% | 731,00 |
| 18.07.2025 | 193,26 | 194,70 | 191,92 | 194,70 | 0,76% | 1.671,00 |
| 17.07.2025 | 192,02 | 193,52 | 192,02 | 193,24 | 0,68% | 1.294,00 |
| 16.07.2025 | 194,38 | 195,16 | 190,20 | 191,94 | -1,64% | 1.993,00 |
| 15.07.2025 | 193,22 | 195,34 | 192,90 | 195,14 | 1,01% | 1.172,00 |
| 14.07.2025 | 191,72 | 193,90 | 191,02 | 193,18 | 0,33% | 2.135,00 |
| 11.07.2025 | 190,82 | 193,82 | 189,50 | 192,54 | 1,23% | 1.185,00 |
| 10.07.2025 | 188,92 | 190,20 | 188,12 | 190,20 | 0,19% | 1.581,00 |
| 09.07.2025 | 187,22 | 190,50 | 187,22 | 189,84 | 1,54% | 1.640,00 |
| 08.07.2025 | 188,88 | 191,48 | 186,96 | 186,96 | -0,73% | 2.622,00 |
| 04.07.2025 | 188,44 | 188,82 | 187,76 | 188,34 | -0,78% | 1.285,00 |
| 03.07.2025 | 186,30 | 190,02 | 186,30 | 189,82 | 1,54% | 1.989,00 |
| 02.07.2025 | 187,46 | 187,98 | 186,40 | 186,94 | -0,51% | 239,00 |
| 01.07.2025 | 186,00 | 188,00 | 185,42 | 187,90 | 0,68% | 1.748,00 |
| 30.06.2025 | 192,00 | 192,04 | 186,42 | 186,64 | -0,73% | 973,00 |
| 27.06.2025 | 187,02 | 188,02 | 186,66 | 188,02 | 1,51% | 720,00 |
| 26.06.2025 | 182,02 | 185,64 | 181,22 | 185,22 | 2,02% | 1.268,00 |
| 25.06.2025 | 183,66 | 184,62 | 181,54 | 181,56 | -1,32% | 476,00 |
| 24.06.2025 | 181,96 | 184,18 | 181,96 | 183,98 | 1,92% | 1.470,00 |
| 23.06.2025 | 181,50 | 183,40 | 180,00 | 180,52 | -0,33% | 2.239,00 |
| 20.06.2025 | 184,24 | 186,44 | 180,94 | 181,12 | -1,11% | 733,00 |
| 19.06.2025 | 185,16 | 185,16 | 183,16 | 183,16 | -2,13% | 330,00 |
| 18.06.2025 | 186,96 | 189,42 | 186,72 | 187,14 | -0,07% | 620,00 |
| 17.06.2025 | 185,56 | 187,70 | 185,28 | 187,28 | 0,48% | 837,00 |
| 16.06.2025 | 184,50 | 186,38 | 184,00 | 186,38 | 1,65% | 1.013,00 |
| 13.06.2025 | 180,52 | 184,82 | 180,52 | 183,36 | -0,36% | 1.791,00 |
| 12.06.2025 | 184,60 | 185,18 | 182,16 | 184,02 | -0,84% | 1.677,00 |
| 11.06.2025 | 189,68 | 190,32 | 185,58 | 185,58 | -2,13% | 2.506,00 |
| 10.06.2025 | 190,20 | 190,86 | 188,00 | 189,62 | -0,21% | 1.141,00 |