214,950€
-1,74%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 215,40 | 215,95 | 213,00 | 215,70 | -1,39% | 2.348,00 |
| 16.07.2026 | 223,15 | 225,40 | 216,95 | 218,75 | -1,62% | 10.005,00 |
| 15.07.2026 | 216,93 | 224,35 | 216,60 | 222,35 | 2,44% | 7.720,00 |
| 14.07.2026 | 216,68 | 217,60 | 213,10 | 217,05 | -0,12% | 24.486,00 |
| 13.07.2026 | 214,10 | 219,25 | 213,83 | 217,30 | 1,09% | 6.301,00 |
| 10.07.2026 | 215,55 | 219,75 | 214,05 | 214,95 | -0,65% | 7.143,00 |
| 09.07.2026 | 213,45 | 216,45 | 208,45 | 216,35 | 1,26% | 20.683,00 |
| 08.07.2026 | 215,23 | 215,48 | 211,05 | 213,65 | -0,86% | 7.023,00 |
| 07.07.2026 | 213,60 | 217,75 | 212,38 | 215,50 | 0,96% | 41.374,00 |
| 06.07.2026 | 213,18 | 215,70 | 211,05 | 213,45 | 0,57% | 14.341,00 |
| 03.07.2026 | 212,43 | 213,20 | 211,45 | 212,25 | 0,12% | 4.848,00 |
| 02.07.2026 | 213,08 | 215,65 | 210,45 | 212,00 | -0,24% | 14.493,00 |
| 01.07.2026 | 209,38 | 215,15 | 205,93 | 212,50 | 2,07% | 12.126,00 |
| 30.06.2026 | 211,48 | 212,00 | 207,50 | 208,20 | -1,09% | 8.414,00 |
| 29.06.2026 | 205,88 | 216,10 | 205,15 | 210,50 | 3,14% | 14.203,00 |
| 26.06.2026 | 199,02 | 204,10 | 198,10 | 204,10 | 2,44% | 8.084,00 |
| 25.06.2026 | 205,30 | 206,05 | 198,58 | 199,24 | -3,40% | 4.498,00 |
| 24.06.2026 | 206,50 | 213,30 | 205,15 | 206,25 | 0,07% | 3.676,00 |
| 23.06.2026 | 202,45 | 207,90 | 201,15 | 206,10 | 0,83% | 5.697,00 |
| 22.06.2026 | 212,35 | 212,40 | 203,20 | 204,40 | -3,83% | 4.137,00 |
| 19.06.2026 | 211,65 | 212,55 | 211,20 | 212,55 | -0,35% | 1.608,00 |
| 18.06.2026 | 208,25 | 214,10 | 206,10 | 213,30 | 3,32% | 7.216,00 |
| 17.06.2026 | 212,65 | 213,10 | 206,30 | 206,45 | -2,64% | 1.981,00 |
| 16.06.2026 | 213,85 | 214,90 | 211,60 | 212,05 | -0,12% | 2.291,00 |
| 15.06.2026 | 208,65 | 213,00 | 208,10 | 212,30 | 3,01% | 5.681,00 |
| 12.06.2026 | 209,05 | 211,90 | 201,90 | 206,10 | -1,15% | 2.381,00 |
| 11.06.2026 | 207,15 | 208,90 | 204,50 | 208,50 | 1,02% | 10.024,00 |
| 10.06.2026 | 210,15 | 210,75 | 205,95 | 206,40 | -2,55% | 4.189,00 |
| 09.06.2026 | 212,90 | 215,25 | 208,65 | 211,80 | -0,33% | 12.310,00 |
| 08.06.2026 | 213,35 | 216,55 | 211,00 | 212,50 | -0,70% | 2.582,00 |
| 05.06.2026 | 217,40 | 220,80 | 214,00 | 214,00 | -2,08% | 2.829,00 |
| 04.06.2026 | 216,15 | 220,10 | 215,70 | 218,55 | 1,42% | 2.163,00 |
| 03.06.2026 | 220,05 | 221,05 | 213,75 | 215,50 | -2,33% | 4.080,00 |
| 02.06.2026 | 223,05 | 224,30 | 218,85 | 220,65 | -1,80% | 5.583,00 |
| 01.06.2026 | 232,50 | 232,50 | 224,40 | 224,70 | -3,23% | 4.035,00 |
| 29.05.2026 | 233,60 | 235,40 | 231,35 | 232,20 | -1,42% | 4.758,00 |
| 28.05.2026 | 233,10 | 235,55 | 230,15 | 235,55 | 0,83% | 2.279,00 |
| 27.05.2026 | 227,80 | 234,00 | 226,85 | 233,60 | 2,37% | 3.729,00 |
| 26.05.2026 | 231,50 | 231,50 | 225,60 | 228,20 | -1,62% | 810,00 |
| 25.05.2026 | 232,65 | 232,65 | 231,25 | 231,95 | 0,85% | 1.456,00 |
| 22.05.2026 | 231,25 | 232,35 | 229,65 | 230,00 | -0,50% | 3.222,00 |
| 21.05.2026 | 227,95 | 231,55 | 226,00 | 231,15 | 1,40% | 2.955,00 |
| 20.05.2026 | 223,00 | 228,10 | 223,00 | 227,95 | 2,08% | 2.062,00 |
| 19.05.2026 | 226,50 | 227,70 | 220,05 | 223,30 | -1,67% | 4.592,00 |
| 18.05.2026 | 225,45 | 230,35 | 224,45 | 227,10 | -0,15% | 2.184,00 |
| 15.05.2026 | 228,05 | 228,05 | 224,85 | 227,45 | -0,59% | 3.266,00 |
| 14.05.2026 | 231,40 | 231,40 | 228,50 | 228,80 | -0,74% | 2.013,00 |
| 13.05.2026 | 227,00 | 231,15 | 225,25 | 230,50 | 2,47% | 6.721,00 |
| 12.05.2026 | 228,00 | 228,20 | 224,00 | 224,95 | -1,42% | 3.541,00 |
| 11.05.2026 | 230,90 | 231,80 | 228,20 | 228,20 | -1,64% | 5.608,00 |
| 08.05.2026 | 231,20 | 232,20 | 229,40 | 232,00 | 0,39% | 2.245,00 |
| 07.05.2026 | 234,15 | 234,90 | 230,85 | 231,10 | -1,43% | 5.430,00 |
| 06.05.2026 | 232,50 | 236,45 | 231,75 | 234,45 | 0,09% | 5.306,00 |
| 05.05.2026 | 232,85 | 238,00 | 232,85 | 234,25 | 0,77% | 5.499,00 |
| 04.05.2026 | 228,85 | 235,75 | 228,20 | 232,45 | 2,81% | 5.471,00 |
| 30.04.2026 | 228,75 | 235,25 | 219,00 | 226,10 | 0,56% | 9.396,00 |
| 29.04.2026 | 222,75 | 227,20 | 220,90 | 224,85 | 1,47% | 14.382,00 |
| 28.04.2026 | 222,40 | 223,75 | 219,60 | 221,60 | -0,56% | 2.939,00 |
| 27.04.2026 | 225,30 | 226,90 | 222,00 | 222,85 | -1,15% | 5.374,00 |
| 24.04.2026 | 218,00 | 225,55 | 218,00 | 225,45 | 3,39% | 6.200,00 |
| 23.04.2026 | 216,30 | 220,75 | 215,90 | 218,05 | -0,02% | 2.505,00 |
| 22.04.2026 | 214,05 | 218,25 | 213,75 | 218,10 | 2,44% | 2.791,00 |
| 21.04.2026 | 217,00 | 217,55 | 212,80 | 212,90 | 1,26% | 5.956,00 |
| 20.04.2026 | 211,30 | 211,90 | 208,75 | 210,25 | -1,15% | 3.703,00 |
| 17.04.2026 | 211,15 | 216,45 | 211,00 | 212,70 | 0,52% | 7.307,00 |
| 16.04.2026 | 210,80 | 211,90 | 208,05 | 211,60 | 0,43% | 6.423,00 |
| 15.04.2026 | 211,05 | 211,95 | 209,70 | 210,70 | -0,17% | 6.518,00 |
| 14.04.2026 | 204,75 | 213,70 | 203,85 | 211,05 | 3,53% | 10.609,00 |
| 13.04.2026 | 202,10 | 204,20 | 200,65 | 203,85 | 0,34% | 5.144,00 |
| 10.04.2026 | 200,30 | 204,80 | 199,14 | 203,15 | 1,85% | 4.144,00 |
| 09.04.2026 | 188,50 | 199,46 | 188,10 | 199,46 | 5,36% | 7.045,00 |
| 08.04.2026 | 189,46 | 190,74 | 188,00 | 189,32 | 2,84% | 4.786,00 |
| 07.04.2026 | 183,18 | 185,18 | 181,02 | 184,10 | 1,30% | 2.991,00 |
| 02.04.2026 | 179,22 | 182,98 | 177,88 | 181,74 | 0,07% | 2.063,00 |
| 01.04.2026 | 180,62 | 183,82 | 179,40 | 181,62 | 0,74% | 10.021,00 |
| 31.03.2026 | 176,22 | 181,84 | 176,22 | 180,28 | 2,78% | 5.204,00 |
| 30.03.2026 | 173,26 | 177,58 | 173,14 | 175,40 | 1,47% | 4.201,00 |
| 27.03.2026 | 180,76 | 180,76 | 172,74 | 172,86 | -4,21% | 3.838,00 |
| 26.03.2026 | 181,86 | 184,08 | 179,92 | 180,46 | -1,24% | 1.198,00 |
| 25.03.2026 | 179,74 | 183,68 | 179,74 | 182,72 | 1,65% | 1.671,00 |
| 24.03.2026 | 180,24 | 181,56 | 178,48 | 179,76 | -0,74% | 1.628,00 |
| 23.03.2026 | 176,54 | 183,06 | 174,36 | 181,10 | 1,78% | 6.992,00 |
| 20.03.2026 | 180,72 | 180,72 | 177,02 | 177,94 | -1,24% | 2.955,00 |
| 19.03.2026 | 182,50 | 183,18 | 178,94 | 180,18 | -1,48% | 1.547,00 |
| 18.03.2026 | 187,96 | 187,96 | 182,20 | 182,88 | -1,81% | 1.462,00 |
| 17.03.2026 | 183,12 | 186,84 | 182,72 | 186,26 | 1,38% | 4.605,00 |
| 16.03.2026 | 182,52 | 184,54 | 181,20 | 183,72 | 1,13% | 4.677,00 |
| 13.03.2026 | 182,54 | 183,82 | 180,28 | 181,66 | -0,34% | 936,00 |
| 12.03.2026 | 183,20 | 183,76 | 180,80 | 182,28 | -0,76% | 1.972,00 |
| 11.03.2026 | 184,52 | 186,94 | 183,06 | 183,68 | -0,60% | 3.284,00 |
| 10.03.2026 | 183,82 | 185,06 | 183,00 | 184,78 | 0,72% | 4.989,00 |
| 09.03.2026 | 180,22 | 183,96 | 179,18 | 183,46 | -0,15% | 5.409,00 |
| 06.03.2026 | 189,26 | 189,26 | 183,62 | 183,74 | -2,56% | 1.592,00 |
| 05.03.2026 | 185,92 | 190,02 | 185,06 | 188,56 | 1,21% | 3.382,00 |
| 04.03.2026 | 177,98 | 186,66 | 177,60 | 186,30 | 3,82% | 25.778,00 |
| 03.03.2026 | 176,02 | 179,84 | 174,40 | 179,44 | 0,62% | 5.508,00 |
| 02.03.2026 | 174,40 | 179,06 | 173,54 | 178,34 | 0,38% | 5.328,00 |
| 27.02.2026 | 175,62 | 177,66 | 174,34 | 177,66 | 0,89% | 5.597,00 |
| 26.02.2026 | 177,40 | 179,02 | 174,60 | 176,10 | -1,21% | 3.647,00 |
| 25.02.2026 | 176,52 | 179,24 | 176,52 | 178,26 | 0,73% | 2.003,00 |