193,650€
-0,12%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 193,53 | 194,95 | 193,10 | 193,61 | -0,14% | 645,00 |
| 02.09.2025 | 195,24 | 195,44 | 190,39 | 193,88 | -1,02% | 982,00 |
| 01.09.2025 | 194,53 | 196,76 | 194,17 | 195,88 | 0,06% | 437,00 |
| 29.08.2025 | 198,01 | 198,78 | 195,04 | 195,77 | -1,60% | 929,00 |
| 28.08.2025 | 196,94 | 199,46 | 195,40 | 198,96 | 1,19% | 2.196,00 |
| 27.08.2025 | 196,94 | 198,35 | 196,24 | 196,62 | 0,23% | 885,00 |
| 26.08.2025 | 195,27 | 196,42 | 193,96 | 196,16 | -0,08% | 568,00 |
| 25.08.2025 | 195,22 | 197,13 | 194,24 | 196,31 | 0,52% | 743,00 |
| 22.08.2025 | 191,50 | 195,43 | 190,39 | 195,29 | 2,10% | 1.498,00 |
| 21.08.2025 | 191,99 | 192,72 | 189,70 | 191,28 | -0,41% | 577,00 |
| 20.08.2025 | 194,61 | 195,48 | 189,35 | 192,06 | -1,90% | 6.101,00 |
| 19.08.2025 | 197,72 | 198,00 | 195,05 | 195,78 | -1,33% | 674,00 |
| 18.08.2025 | 197,43 | 198,76 | 195,57 | 198,41 | 0,49% | 840,00 |
| 15.08.2025 | 198,61 | 200,13 | 196,35 | 197,45 | -0,50% | 3.527,00 |
| 14.08.2025 | 191,84 | 200,33 | 191,46 | 198,44 | 3,35% | 3.333,00 |
| 13.08.2025 | 190,09 | 192,19 | 188,96 | 192,01 | 1,24% | 2.101,00 |
| 12.08.2025 | 190,46 | 192,18 | 188,10 | 189,66 | -0,51% | 529,00 |
| 11.08.2025 | 191,04 | 192,72 | 189,63 | 190,63 | -0,28% | 3.356,00 |
| 08.08.2025 | 191,57 | 192,69 | 190,29 | 191,16 | -0,13% | 512,00 |
| 07.08.2025 | 189,87 | 194,33 | 189,43 | 191,40 | 0,36% | 1.612,00 |
| 06.08.2025 | 185,27 | 190,89 | 183,75 | 190,72 | 3,20% | 2.208,00 |
| 05.08.2025 | 184,34 | 187,96 | 184,14 | 184,80 | 1,02% | 10.017,00 |
| 04.08.2025 | 186,80 | 189,60 | 182,83 | 182,94 | -1,65% | 6.450,00 |
| 01.08.2025 | 190,77 | 190,95 | 184,57 | 186,01 | -9,34% | 10.500,00 |
| 31.07.2025 | 207,95 | 208,55 | 202,48 | 205,18 | 1,84% | 5.625,00 |
| 30.07.2025 | 200,55 | 202,23 | 199,99 | 201,48 | 0,72% | 1.676,00 |
| 29.07.2025 | 201,60 | 203,27 | 199,75 | 200,02 | -0,40% | 1.873,00 |
| 28.07.2025 | 199,00 | 201,27 | 198,72 | 200,83 | 1,94% | 3.696,00 |
| 25.07.2025 | 197,95 | 199,14 | 197,01 | 197,01 | -0,26% | 1.356,00 |
| 24.07.2025 | 194,85 | 198,85 | 194,35 | 197,53 | 1,87% | 1.636,00 |
| 23.07.2025 | 194,68 | 195,29 | 193,47 | 193,90 | 0,12% | 345,00 |
| 22.07.2025 | 196,06 | 196,88 | 192,54 | 193,67 | -1,24% | 1.149,00 |
| 21.07.2025 | 194,60 | 196,41 | 193,48 | 196,11 | 0,80% | 752,00 |
| 18.07.2025 | 193,26 | 194,74 | 191,42 | 194,56 | 0,79% | 1.821,00 |
| 17.07.2025 | 192,48 | 193,80 | 192,00 | 193,04 | 0,67% | 1.294,00 |
| 16.07.2025 | 194,46 | 195,26 | 189,95 | 191,76 | -1,72% | 2.013,00 |
| 15.07.2025 | 193,59 | 195,75 | 192,84 | 195,12 | 0,89% | 1.138,00 |
| 14.07.2025 | 191,55 | 194,04 | 191,03 | 193,39 | 0,44% | 1.868,00 |
| 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 |
| 09.06.2025 | 186,92 | 190,62 | 186,64 | 190,02 | 1,33% | 5.427,00 |
| 06.06.2025 | 182,72 | 187,52 | 182,72 | 187,52 | 3,28% | 5.944,00 |
| 05.06.2025 | 181,76 | 185,66 | 181,56 | 181,56 | -0,23% | 6.524,00 |
| 04.06.2025 | 181,00 | 181,98 | 180,02 | 181,98 | 0,64% | 428,00 |
| 03.06.2025 | 180,62 | 182,66 | 180,34 | 180,82 | 0,07% | 2.702,00 |
| 02.06.2025 | 178,50 | 180,70 | 177,64 | 180,70 | -0,09% | 2.858,00 |
| 30.05.2025 | 181,00 | 181,58 | 177,98 | 180,86 | -0,02% | 1.799,00 |
| 29.05.2025 | 187,52 | 187,68 | 179,98 | 180,90 | -0,64% | 2.287,00 |
| 28.05.2025 | 182,36 | 183,40 | 181,12 | 182,06 | 0,65% | 1.155,00 |
| 27.05.2025 | 178,96 | 182,06 | 178,96 | 180,88 | 1,61% | 1.251,00 |
| 26.05.2025 | 179,00 | 179,68 | 178,00 | 178,02 | 0,39% | 5.654,00 |
| 23.05.2025 | 179,02 | 179,38 | 173,02 | 177,32 | -1,67% | 2.178,00 |
| 22.05.2025 | 178,00 | 181,90 | 177,38 | 180,34 | 1,65% | 1.633,00 |
| 21.05.2025 | 179,12 | 179,30 | 177,04 | 177,42 | -1,84% | 2.234,00 |
| 20.05.2025 | 181,72 | 182,90 | 179,92 | 180,74 | -1,38% | 1.354,00 |
| 19.05.2025 | 180,02 | 183,58 | 178,30 | 183,26 | -0,60% | 2.432,00 |
| 16.05.2025 | 182,92 | 184,54 | 182,74 | 184,36 | 0,82% | 2.385,00 |
| 15.05.2025 | 186,62 | 186,62 | 181,72 | 182,86 | -2,71% | 1.987,00 |
| 14.05.2025 | 188,52 | 188,98 | 186,94 | 187,96 | -0,52% | 1.064,00 |
| 13.05.2025 | 187,38 | 192,64 | 186,36 | 188,94 | 0,69% | 11.022,00 |
| 12.05.2025 | 178,46 | 189,70 | 178,46 | 187,64 | 9,31% | 5.902,00 |
| 09.05.2025 | 171,22 | 172,02 | 169,78 | 171,66 | -0,23% | 2.439,00 |
| 08.05.2025 | 169,12 | 173,00 | 167,38 | 172,06 | 2,92% | 9.444,00 |
| 07.05.2025 | 164,42 | 167,18 | 163,94 | 167,18 | 2,59% | 1.200,00 |
| 06.05.2025 | 164,30 | 164,66 | 162,46 | 162,96 | -1,34% | 1.529,00 |
| 05.05.2025 | 165,92 | 166,78 | 163,66 | 165,18 | -1,90% | 9.228,00 |
| 02.05.2025 | 164,32 | 170,44 | 163,32 | 168,38 | 4,66% | 3.612,00 |
| 30.04.2025 | 163,12 | 164,70 | 157,58 | 160,88 | -2,32% | 2.287,00 |
| 29.04.2025 | 165,48 | 165,86 | 160,52 | 164,70 | 0,44% | 1.858,00 |
| 28.04.2025 | 165,88 | 167,74 | 162,56 | 163,98 | -1,43% | 1.786,00 |
| 25.04.2025 | 167,02 | 168,48 | 163,54 | 166,36 | 1,66% | 2.562,00 |
| 24.04.2025 | 158,52 | 163,64 | 156,90 | 163,64 | 2,54% | 3.769,00 |
| 23.04.2025 | 157,74 | 164,58 | 157,30 | 159,58 | 5,14% | 7.044,00 |
| 22.04.2025 | 145,92 | 154,10 | 145,68 | 151,78 | 0,24% | 4.321,00 |
| 17.04.2025 | 154,98 | 155,56 | 151,42 | 151,42 | -0,22% | 8.044,00 |
| 16.04.2025 | 155,54 | 157,46 | 150,50 | 151,76 | -4,36% | 5.351,00 |
| 15.04.2025 | 160,02 | 161,88 | 158,08 | 158,68 | -1,34% | 3.467,00 |
| 14.04.2025 | 164,96 | 166,04 | 158,76 | 160,84 | -1,33% | 4.768,00 |
| 11.04.2025 | 162,72 | 165,38 | 157,18 | 163,00 | -0,02% | 5.085,00 |