221,050€
0,48%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 220,52 | 221,50 | 220,50 | 221,15 | 0,55% | 691,00 |
| 27.08.2026 | 222,30 | 223,40 | 218,98 | 219,95 | -1,57% | 10.888,00 |
| 26.08.2026 | 223,63 | 224,73 | 221,70 | 223,45 | -0,02% | 5.237,00 |
| 25.08.2026 | 225,50 | 226,20 | 222,58 | 223,50 | -0,56% | 4.484,00 |
| 24.08.2026 | 221,25 | 225,70 | 220,48 | 224,75 | 1,49% | 6.680,00 |
| 21.08.2026 | 223,10 | 224,25 | 220,10 | 221,45 | -0,61% | 8.117,00 |
| 20.08.2026 | 228,45 | 229,20 | 222,30 | 222,80 | -2,11% | 3.950,00 |
| 19.08.2026 | 224,08 | 228,20 | 221,95 | 227,60 | 1,54% | 6.404,00 |
| 18.08.2026 | 224,60 | 226,45 | 222,65 | 224,15 | -0,68% | 12.015,00 |
| 17.08.2026 | 228,02 | 230,00 | 223,05 | 225,68 | -0,61% | 5.648,00 |
| 14.08.2026 | 230,23 | 230,45 | 226,90 | 227,05 | -1,28% | 4.834,00 |
| 13.08.2026 | 232,58 | 233,65 | 229,65 | 230,00 | -0,90% | 6.296,00 |
| 12.08.2026 | 235,48 | 237,30 | 231,95 | 232,10 | -1,65% | 4.723,00 |
| 11.08.2026 | 240,55 | 241,83 | 235,20 | 236,00 | -2,02% | 13.891,00 |
| 10.08.2026 | 237,75 | 242,55 | 235,50 | 240,88 | 1,46% | 11.491,00 |
| 07.08.2026 | 236,18 | 240,80 | 235,52 | 237,40 | 0,44% | 8.872,00 |
| 06.08.2026 | 236,43 | 238,70 | 235,33 | 236,35 | 0,14% | 8.371,00 |
| 05.08.2026 | 240,77 | 244,75 | 234,35 | 236,02 | -1,86% | 12.823,00 |
| 04.08.2026 | 243,98 | 244,65 | 238,68 | 240,50 | -2,54% | 17.011,00 |
| 03.08.2026 | 238,18 | 249,05 | 237,55 | 246,77 | 4,81% | 26.240,00 |
| 31.07.2026 | 225,93 | 236,85 | 224,68 | 235,45 | 15,08% | 29.229,00 |
| 30.07.2026 | 201,27 | 207,95 | 200,45 | 204,60 | 3,40% | 5.969,00 |
| 29.07.2026 | 202,70 | 203,80 | 197,55 | 197,88 | -2,50% | 8.164,00 |
| 28.07.2026 | 203,23 | 206,10 | 200,50 | 202,95 | -0,23% | 6.625,00 |
| 27.07.2026 | 206,10 | 207,25 | 202,98 | 203,43 | -0,36% | 7.020,00 |
| 24.07.2026 | 205,48 | 206,75 | 203,40 | 204,15 | -0,58% | 19.155,00 |
| 23.07.2026 | 212,23 | 212,25 | 204,13 | 205,35 | -4,29% | 11.025,00 |
| 22.07.2026 | 216,98 | 218,00 | 212,55 | 214,55 | -1,16% | 3.086,00 |
| 21.07.2026 | 219,48 | 219,75 | 216,30 | 217,08 | -0,88% | 13.613,00 |
| 20.07.2026 | 216,10 | 221,60 | 215,85 | 219,00 | 1,34% | 10.511,00 |
| 17.07.2026 | 215,40 | 218,65 | 213,00 | 216,10 | -1,21% | 7.435,00 |
| 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 |