185,860€
-0,42%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 186,30 | 186,45 | 185,21 | 185,86 | -0,26% | 675,00 |
| 30.06.2025 | 191,82 | 192,03 | 186,10 | 186,34 | -0,89% | 966,00 |
| 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% | 1.198,00 |
| 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% | 3.168,00 |
| 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% | 2.047,00 |
| 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 |