206,500€
-2,48%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 212,88 | 213,93 | 205,25 | 207,10 | -2,40% | 4.195,00 |
| 20.02.2025 | 216,25 | 216,73 | 211,63 | 212,20 | -2,39% | 3.431,00 |
| 19.02.2025 | 216,77 | 217,58 | 214,43 | 217,40 | 0,22% | 6.008,00 |
| 18.02.2025 | 220,20 | 220,27 | 214,27 | 216,93 | -0,74% | 1.297,00 |
| 17.02.2025 | 217,50 | 219,95 | 217,20 | 218,55 | 0,26% | 2.047,00 |
| 14.02.2025 | 220,08 | 220,80 | 216,30 | 217,98 | -1,01% | 1.391,00 |
| 13.02.2025 | 220,23 | 220,93 | 218,38 | 220,20 | -0,03% | 4.581,00 |
| 12.02.2025 | 224,73 | 224,73 | 219,83 | 220,27 | -1,77% | 1.317,00 |
| 11.02.2025 | 225,20 | 225,98 | 222,48 | 224,25 | -0,85% | 2.882,00 |
| 10.02.2025 | 221,93 | 226,98 | 221,88 | 226,18 | 1,94% | 10.886,00 |
| 07.02.2025 | 220,75 | 226,20 | 220,30 | 221,88 | -3,38% | 6.702,00 |
| 06.02.2025 | 228,52 | 231,00 | 227,63 | 229,63 | 1,23% | 2.691,00 |
| 05.02.2025 | 229,63 | 230,18 | 225,75 | 226,83 | -2,72% | 3.306,00 |
| 04.02.2025 | 229,75 | 233,63 | 228,08 | 233,18 | 1,18% | 1.961,00 |
| 03.02.2025 | 226,40 | 232,55 | 223,20 | 230,45 | 0,62% | 3.203,00 |
| 31.01.2025 | 227,02 | 231,23 | 226,45 | 229,02 | 1,59% | 1.699,00 |
| 30.01.2025 | 226,90 | 228,95 | 222,70 | 225,45 | -1,00% | 2.024,00 |
| 29.01.2025 | 229,25 | 231,45 | 226,98 | 227,73 | -0,33% | 1.775,00 |
| 28.01.2025 | 224,60 | 231,83 | 224,00 | 228,48 | 1,76% | 4.378,00 |
| 27.01.2025 | 218,50 | 224,65 | 208,52 | 224,52 | 0,34% | 8.387,00 |
| 24.01.2025 | 225,05 | 225,48 | 222,02 | 223,77 | -0,95% | 2.459,00 |
| 23.01.2025 | 225,65 | 226,13 | 222,45 | 225,93 | 0,09% | 3.092,00 |
| 22.01.2025 | 222,38 | 225,98 | 221,65 | 225,73 | 1,96% | 3.322,00 |
| 21.01.2025 | 219,58 | 222,33 | 218,52 | 221,38 | 1,08% | 3.235,00 |
| 20.01.2025 | 219,63 | 220,75 | 216,75 | 219,00 | -0,40% | 1.623,00 |
| 17.01.2025 | 215,05 | 220,43 | 214,80 | 219,88 | 2,64% | 1.552,00 |
| 16.01.2025 | 217,68 | 218,65 | 213,98 | 214,23 | -1,24% | 3.733,00 |
| 15.01.2025 | 211,73 | 216,98 | 211,20 | 216,93 | 2,67% | 764,00 |
| 14.01.2025 | 214,52 | 216,08 | 209,77 | 211,27 | -1,17% | 592,00 |
| 13.01.2025 | 213,52 | 214,93 | 210,85 | 213,77 | 0,05% | 2.875,00 |
| 10.01.2025 | 215,30 | 216,55 | 211,27 | 213,68 | -0,95% | 1.357,00 |
| 09.01.2025 | 214,50 | 217,10 | 214,50 | 215,73 | 0,22% | 478,00 |
| 08.01.2025 | 215,18 | 217,30 | 213,73 | 215,25 | 0,24% | 2.113,00 |
| 07.01.2025 | 218,83 | 220,05 | 214,08 | 214,73 | -2,01% | 1.833,00 |
| 06.01.2025 | 217,55 | 220,48 | 216,88 | 219,13 | 0,74% | 1.911,00 |
| 03.01.2025 | 215,48 | 218,85 | 214,63 | 217,52 | 1,37% | 1.940,00 |
| 02.01.2025 | 213,90 | 218,48 | 212,27 | 214,58 | 1,24% | 3.729,00 |
| 30.12.2024 | 214,02 | 214,83 | 211,88 | 211,95 | -1,28% | 2.643,00 |
| 27.12.2024 | 217,77 | 217,77 | 212,00 | 214,70 | -0,67% | 2.654,00 |
| 23.12.2024 | 217,27 | 218,38 | 215,33 | 216,15 | 0,22% | 2.710,00 |
| 20.12.2024 | 213,18 | 216,65 | 208,20 | 215,68 | 0,14% | 5.624,00 |
| 19.12.2024 | 213,43 | 218,15 | 212,58 | 215,38 | 1,25% | 5.734,00 |
| 18.12.2024 | 219,93 | 222,40 | 212,50 | 212,73 | -3,48% | 4.411,00 |
| 17.12.2024 | 220,88 | 222,02 | 216,98 | 220,40 | -0,58% | 2.883,00 |
| 16.12.2024 | 216,80 | 221,73 | 216,65 | 221,68 | 2,31% | 9.276,00 |
| 13.12.2024 | 218,13 | 219,35 | 215,40 | 216,68 | -0,96% | 3.299,00 |
| 12.12.2024 | 218,75 | 220,65 | 216,55 | 218,77 | -0,28% | 2.934,00 |
| 11.12.2024 | 214,27 | 220,40 | 214,15 | 219,40 | 2,66% | 3.111,00 |
| 10.12.2024 | 214,33 | 217,98 | 212,98 | 213,73 | -0,29% | 3.531,00 |
| 09.12.2024 | 216,00 | 217,63 | 213,63 | 214,35 | -0,23% | 4.458,00 |
| 06.12.2024 | 208,48 | 214,90 | 208,33 | 214,85 | 3,08% | 4.241,00 |
| 05.12.2024 | 207,25 | 210,30 | 205,35 | 208,43 | 0,47% | 4.051,00 |
| 04.12.2024 | 203,33 | 209,08 | 202,80 | 207,45 | 2,13% | 4.496,00 |
| 03.12.2024 | 200,63 | 203,18 | 199,17 | 203,13 | 1,26% | 5.296,00 |
| 02.12.2024 | 197,39 | 203,48 | 196,32 | 200,60 | 2,11% | 5.270,00 |
| 29.11.2024 | 196,39 | 197,10 | 193,94 | 196,45 | -0,19% | 880,00 |
| 28.11.2024 | 196,07 | 197,80 | 195,46 | 196,82 | 1,07% | 1.728,00 |
| 27.11.2024 | 198,89 | 199,10 | 193,90 | 194,74 | -1,75% | 2.608,00 |
| 26.11.2024 | 190,75 | 198,37 | 190,53 | 198,21 | 3,18% | 4.262,00 |
| 25.11.2024 | 189,38 | 192,18 | 188,94 | 192,11 | 1,50% | 1.717,00 |
| 22.11.2024 | 189,15 | 192,08 | 188,91 | 189,27 | -0,01% | 2.186,00 |
| 21.11.2024 | 191,67 | 195,00 | 186,87 | 189,29 | -1,62% | 2.613,00 |
| 20.11.2024 | 194,18 | 194,24 | 189,41 | 192,40 | -0,37% | 1.631,00 |
| 19.11.2024 | 190,73 | 193,87 | 187,98 | 193,12 | 1,50% | 1.341,00 |
| 18.11.2024 | 193,20 | 194,27 | 189,71 | 190,27 | -1,14% | 3.397,00 |
| 15.11.2024 | 200,10 | 200,10 | 189,61 | 192,47 | -4,26% | 6.781,00 |
| 14.11.2024 | 202,68 | 205,23 | 200,08 | 201,02 | -0,86% | 6.973,00 |
| 13.11.2024 | 196,45 | 203,68 | 195,85 | 202,77 | 3,09% | 3.687,00 |
| 12.11.2024 | 193,86 | 197,40 | 193,61 | 196,69 | 1,33% | 2.017,00 |
| 11.11.2024 | 194,96 | 197,83 | 193,15 | 194,11 | -0,10% | 4.176,00 |
| 08.11.2024 | 195,09 | 195,74 | 193,31 | 194,31 | -0,10% | 4.988,00 |
| 07.11.2024 | 192,05 | 196,33 | 191,09 | 194,51 | 0,89% | 7.989,00 |
| 06.11.2024 | 188,45 | 193,21 | 184,65 | 192,79 | 5,62% | 10.497,00 |
| 05.11.2024 | 179,59 | 182,80 | 179,14 | 182,53 | 1,39% | 2.652,00 |
| 04.11.2024 | 180,85 | 181,34 | 178,59 | 180,02 | -1,34% | 2.713,00 |
| 01.11.2024 | 181,79 | 184,65 | 180,95 | 182,47 | 3,18% | 6.834,00 |
| 31.10.2024 | 175,64 | 181,48 | 170,62 | 176,84 | -0,58% | 8.846,00 |
| 30.10.2024 | 178,42 | 180,28 | 177,88 | 177,88 | -0,39% | 4.756,00 |
| 29.10.2024 | 174,60 | 178,68 | 174,06 | 178,58 | 2,35% | 4.584,00 |
| 28.10.2024 | 174,34 | 175,54 | 174,12 | 174,48 | 0,16% | 4.277,00 |
| 25.10.2024 | 171,82 | 175,68 | 171,82 | 174,20 | 0,97% | 2.620,00 |
| 24.10.2024 | 171,82 | 172,58 | 170,32 | 172,52 | 0,56% | 1.028,00 |
| 23.10.2024 | 175,58 | 175,96 | 170,98 | 171,56 | -2,35% | 2.681,00 |
| 22.10.2024 | 174,14 | 177,18 | 173,56 | 175,68 | 0,61% | 2.598,00 |
| 18.10.2024 | 173,20 | 175,42 | 172,40 | 174,62 | 0,81% | 2.061,00 |
| 17.10.2024 | 172,24 | 174,20 | 172,24 | 173,22 | 0,66% | 1.482,00 |
| 16.10.2024 | 172,50 | 172,92 | 170,86 | 172,08 | -0,01% | 1.165,00 |
| 15.10.2024 | 172,52 | 172,70 | 169,74 | 172,10 | -0,24% | 1.836,00 |
| 14.10.2024 | 172,80 | 174,38 | 172,24 | 172,52 | -0,36% | 1.978,00 |
| 11.10.2024 | 170,84 | 173,30 | 170,18 | 173,14 | 1,35% | 3.216,00 |
| 10.10.2024 | 168,82 | 171,74 | 168,82 | 170,84 | 0,95% | 2.856,00 |
| 09.10.2024 | 166,02 | 169,34 | 166,02 | 169,24 | 1,65% | 3.770,00 |
| 08.10.2024 | 164,60 | 166,86 | 164,10 | 166,50 | 1,22% | 766,00 |
| 07.10.2024 | 169,90 | 169,98 | 164,50 | 164,50 | -2,26% | 4.222,00 |
| 04.10.2024 | 167,06 | 169,72 | 166,62 | 168,30 | 2,00% | 1.138,00 |
| 03.10.2024 | 167,02 | 167,02 | 164,30 | 165,00 | -1,72% | 1.384,00 |
| 02.10.2024 | 166,50 | 168,62 | 166,50 | 167,88 | 0,35% | 965,00 |
| 01.10.2024 | 167,68 | 168,06 | 165,90 | 167,30 | -0,16% | 5.004,00 |
| 30.09.2024 | 167,56 | 167,56 | 167,56 | 167,56 | -0,66% | - |
| 27.09.2024 | 171,06 | 171,68 | 168,12 | 168,68 | -1,47% | 3.096,00 |