180,580€
-0,07%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 180,62 | 180,75 | 179,66 | 180,58 | -0,01% | 37,00 |
| 02.06.2025 | 178,83 | 180,93 | 177,15 | 180,59 | -0,03% | 2.856,00 |
| 30.05.2025 | 181,27 | 182,46 | 177,82 | 180,65 | -0,12% | 1.799,00 |
| 29.05.2025 | 187,70 | 188,10 | 179,57 | 180,86 | -0,29% | 2.293,00 |
| 28.05.2025 | 182,20 | 183,71 | 180,89 | 181,39 | -0,20% | 1.165,00 |
| 27.05.2025 | 178,74 | 182,41 | 177,79 | 181,75 | 1,71% | 1.261,00 |
| 26.05.2025 | 179,19 | 179,70 | 177,35 | 178,70 | 1,01% | 5.604,00 |
| 23.05.2025 | 179,10 | 179,63 | 173,03 | 176,91 | -1,75% | 2.152,00 |
| 22.05.2025 | 178,15 | 182,58 | 177,23 | 180,06 | 1,35% | 1.633,00 |
| 21.05.2025 | 179,31 | 179,36 | 176,51 | 177,67 | -3,05% | 2.239,00 |
| 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 |
| 10.04.2025 | 174,00 | 174,70 | 157,90 | 163,04 | -6,23% | 9.236,00 |
| 09.04.2025 | 151,02 | 173,88 | 151,02 | 173,88 | 11,62% | 7.298,00 |
| 08.04.2025 | 163,48 | 169,36 | 154,28 | 155,78 | -3,13% | 8.560,00 |
| 07.04.2025 | 145,76 | 166,98 | 142,50 | 160,82 | 2,50% | 24.184,00 |
| 04.04.2025 | 160,74 | 161,56 | 148,62 | 156,90 | -3,03% | 13.568,00 |
| 03.04.2025 | 169,88 | 170,98 | 159,30 | 161,80 | -10,60% | 8.296,00 |
| 02.04.2025 | 177,42 | 182,38 | 173,66 | 180,98 | 1,87% | 1.826,00 |
| 01.04.2025 | 175,06 | 179,56 | 173,74 | 177,66 | 0,87% | 3.616,00 |
| 31.03.2025 | 175,98 | 176,12 | 170,94 | 176,12 | -1,06% | 10.470,00 |
| 28.03.2025 | 186,42 | 186,54 | 177,36 | 178,00 | -4,38% | 2.443,00 |
| 27.03.2025 | 186,68 | 188,66 | 185,00 | 186,16 | -0,44% | 2.430,00 |
| 26.03.2025 | 190,56 | 191,52 | 186,86 | 186,98 | -0,57% | 1.656,00 |
| 24.03.2025 | 183,48 | 188,26 | 183,08 | 188,06 | 3,50% | 3.172,00 |
| 21.03.2025 | 180,04 | 181,70 | 177,96 | 181,70 | 0,99% | 5.051,00 |
| 20.03.2025 | 180,96 | 184,02 | 177,98 | 179,92 | 0,30% | 1.388,00 |
| 19.03.2025 | 177,00 | 179,38 | 176,62 | 179,38 | 1,84% | 2.252,00 |
| 18.03.2025 | 179,28 | 179,48 | 174,10 | 176,14 | -1,83% | 3.989,00 |
| 17.03.2025 | 180,88 | 182,70 | 177,92 | 179,42 | -1,28% | 3.476,00 |
| 15.03.2025 | 180,08 | 182,04 | 179,90 | 181,74 | 1,45% | 3.043,00 |
| 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 | 0,84% | 6.632,00 |
| 11.03.2025 | 179,12 | 182,00 | 176,50 | 180,52 | 0,39% | 8.055,00 |
| 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% | 2.056,00 |
| 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% | 524,00 |
| 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 |