226,750€
-0,90%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 227,80 | 227,80 | 224,48 | 226,60 | -0,96% | 5.090,00 |
| 14.05.2026 | 230,83 | 231,60 | 228,45 | 228,80 | -0,81% | 5.248,00 |
| 13.05.2026 | 227,55 | 231,20 | 224,90 | 230,68 | 1,87% | 28.217,00 |
| 12.05.2026 | 227,63 | 228,30 | 223,85 | 226,45 | -0,84% | 9.522,00 |
| 11.05.2026 | 230,73 | 232,20 | 228,02 | 228,38 | -1,31% | 13.190,00 |
| 08.05.2026 | 231,90 | 232,50 | 229,10 | 231,40 | 0,13% | 6.567,00 |
| 07.05.2026 | 233,83 | 234,90 | 230,65 | 231,10 | -1,43% | 15.317,00 |
| 06.05.2026 | 232,95 | 236,50 | 231,30 | 234,45 | 0,24% | 11.426,00 |
| 05.05.2026 | 234,08 | 238,15 | 232,90 | 233,90 | 0,52% | 12.831,00 |
| 04.05.2026 | 228,88 | 235,85 | 228,08 | 232,70 | 3,03% | 10.240,00 |
| 30.04.2026 | 229,45 | 235,40 | 218,50 | 225,85 | 0,44% | 12.768,00 |
| 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 |
| 24.02.2026 | 174,52 | 178,48 | 173,00 | 176,96 | 1,85% | 3.431,00 |
| 23.02.2026 | 175,86 | 177,38 | 172,32 | 173,74 | -2,54% | 11.821,00 |
| 20.02.2026 | 174,88 | 178,98 | 173,34 | 178,26 | 2,54% | 2.695,00 |
| 19.02.2026 | 174,32 | 174,74 | 172,66 | 173,84 | -0,14% | 2.418,00 |
| 18.02.2026 | 170,26 | 174,96 | 170,26 | 174,08 | 2,61% | 5.311,00 |
| 17.02.2026 | 167,04 | 170,42 | 165,88 | 169,66 | 0,45% | 6.505,00 |
| 16.02.2026 | 168,60 | 169,68 | 168,02 | 168,90 | 1,02% | 13.559,00 |
| 13.02.2026 | 167,32 | 169,22 | 166,46 | 167,20 | -0,43% | 5.766,00 |
| 12.02.2026 | 172,96 | 173,06 | 166,46 | 167,92 | -2,37% | 9.537,00 |
| 11.02.2026 | 174,50 | 176,02 | 170,52 | 172,00 | -1,15% | 23.274,00 |
| 10.02.2026 | 175,96 | 178,52 | 173,68 | 174,00 | -0,68% | 14.087,00 |
| 09.02.2026 | 179,28 | 179,38 | 171,06 | 175,20 | -1,73% | 18.453,00 |
| 06.02.2026 | 169,60 | 178,60 | 169,12 | 178,28 | -5,82% | 29.878,00 |
| 05.02.2026 | 198,48 | 198,48 | 186,90 | 189,30 | -3,97% | 12.134,00 |
| 04.02.2026 | 202,15 | 203,20 | 196,76 | 197,12 | -2,37% | 6.263,00 |
| 03.02.2026 | 206,90 | 208,00 | 199,52 | 201,90 | -2,09% | 2.006,00 |
| 02.02.2026 | 199,00 | 207,80 | 198,00 | 206,20 | 2,31% | 9.487,00 |
| 30.01.2026 | 200,40 | 204,10 | 199,12 | 201,55 | -0,22% | 15.120,00 |
| 29.01.2026 | 201,45 | 203,20 | 198,46 | 202,00 | -0,81% | 5.055,00 |
| 28.01.2026 | 205,95 | 207,05 | 202,50 | 203,65 | 0,34% | 4.441,00 |
| 27.01.2026 | 202,45 | 204,20 | 199,40 | 202,95 | 1,22% | 4.246,00 |
| 26.01.2026 | 201,00 | 202,80 | 200,40 | 200,50 | -0,91% | 4.650,00 |
| 23.01.2026 | 201,10 | 204,45 | 199,08 | 202,35 | 1,56% | 18.087,00 |
| 22.01.2026 | 198,44 | 200,50 | 197,12 | 199,24 | 0,71% | 7.740,00 |
| 21.01.2026 | 197,52 | 198,58 | 194,00 | 197,84 | 0,36% | 2.979,00 |
| 20.01.2026 | 200,85 | 200,85 | 195,86 | 197,14 | -1,70% | 29.319,00 |
| 19.01.2026 | 200,80 | 202,95 | 200,15 | 200,55 | -2,65% | 9.525,00 |
| 16.01.2026 | 205,55 | 206,25 | 204,15 | 206,00 | 0,39% | 5.009,00 |
| 15.01.2026 | 203,70 | 207,20 | 203,55 | 205,20 | 0,96% | 1.811,00 |
| 14.01.2026 | 207,40 | 207,85 | 202,85 | 203,25 | -2,38% | 3.538,00 |
| 13.01.2026 | 210,80 | 212,15 | 206,30 | 208,20 | -1,37% | 3.215,00 |
| 12.01.2026 | 210,00 | 212,70 | 209,00 | 211,10 | -0,80% | 2.789,00 |
| 09.01.2026 | 210,95 | 212,80 | 208,40 | 212,80 | 0,78% | 4.102,00 |
| 08.01.2026 | 206,35 | 211,20 | 205,20 | 211,15 | 2,10% | 4.376,00 |
| 07.01.2026 | 205,95 | 209,75 | 205,15 | 206,80 | 0,34% | 5.007,00 |
| 06.01.2026 | 199,02 | 207,40 | 198,12 | 206,10 | 3,72% | 7.258,00 |
| 05.01.2026 | 193,72 | 199,70 | 193,70 | 198,70 | 2,89% | 6.609,00 |
| 02.01.2026 | 197,52 | 200,65 | 191,58 | 193,12 | -1,91% | 6.803,00 |
| 30.12.2025 | 196,70 | 197,20 | 196,70 | 196,88 | -0,21% | 1.234,00 |
| 29.12.2025 | 197,64 | 197,84 | 196,38 | 197,30 | 0,26% | 2.151,00 |
| 23.12.2025 | 194,08 | 196,90 | 193,48 | 196,78 | 0,85% | 2.054,00 |
| 22.12.2025 | 194,90 | 195,48 | 192,86 | 195,12 | 0,08% | 2.364,00 |
| 19.12.2025 | 193,84 | 195,20 | 192,84 | 194,96 | 0,64% | 984,00 |
| 18.12.2025 | 188,64 | 194,94 | 188,64 | 193,72 | 2,81% | 2.235,00 |
| 17.12.2025 | 191,96 | 193,30 | 188,42 | 188,42 | -0,39% | 1.896,00 |