225,200€
3,28%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 218,63 | 225,60 | 217,95 | 225,20 | 3,18% | 14.015,00 |
| 23.04.2026 | 216,63 | 221,05 | 216,25 | 218,25 | 0,09% | 8.267,00 |
| 22.04.2026 | 214,38 | 218,60 | 213,45 | 218,05 | 2,33% | 8.795,00 |
| 21.04.2026 | 217,23 | 217,63 | 212,50 | 213,08 | 1,10% | 14.431,00 |
| 20.04.2026 | 211,00 | 212,38 | 208,50 | 210,75 | -0,87% | 11.272,00 |
| 17.04.2026 | 211,80 | 216,60 | 211,48 | 212,60 | 0,41% | 13.861,00 |
| 16.04.2026 | 210,65 | 212,05 | 207,50 | 211,73 | 0,57% | 13.818,00 |
| 15.04.2026 | 210,90 | 212,23 | 209,58 | 210,52 | -0,30% | 11.083,00 |
| 14.04.2026 | 204,23 | 213,75 | 203,90 | 211,15 | 3,50% | 21.954,00 |
| 13.04.2026 | 200,77 | 204,30 | 200,68 | 204,00 | 0,42% | 14.680,00 |
| 10.04.2026 | 200,30 | 204,95 | 199,06 | 203,15 | 1,85% | 7.959,00 |
| 09.04.2026 | 188,87 | 199,68 | 188,00 | 199,46 | 5,14% | 15.503,00 |
| 08.04.2026 | 189,69 | 193,02 | 187,89 | 189,70 | 2,81% | 9.747,00 |
| 07.04.2026 | 183,39 | 185,24 | 180,80 | 184,51 | 1,50% | 10.596,00 |
| 02.04.2026 | 178,71 | 183,72 | 177,64 | 181,78 | -0,02% | 7.032,00 |
| 01.04.2026 | 180,92 | 183,94 | 179,33 | 181,82 | 0,85% | 16.047,00 |
| 31.03.2026 | 176,55 | 181,98 | 176,40 | 180,28 | 2,82% | 28.583,00 |
| 30.03.2026 | 173,35 | 177,89 | 173,18 | 175,33 | 1,28% | 10.387,00 |
| 27.03.2026 | 180,82 | 180,87 | 172,73 | 173,11 | -3,95% | 10.616,00 |
| 26.03.2026 | 182,67 | 184,40 | 179,73 | 180,23 | -1,36% | 5.840,00 |
| 25.03.2026 | 180,14 | 183,92 | 180,06 | 182,72 | 1,52% | 6.519,00 |
| 24.03.2026 | 180,78 | 181,58 | 175,06 | 179,98 | -0,65% | 16.018,00 |
| 23.03.2026 | 175,20 | 183,45 | 174,43 | 181,15 | 1,78% | 18.687,00 |
| 20.03.2026 | 180,12 | 180,46 | 176,94 | 177,98 | -1,22% | 5.549,00 |
| 19.03.2026 | 182,67 | 183,48 | 178,91 | 180,18 | -1,44% | 4.586,00 |
| 18.03.2026 | 187,66 | 188,00 | 182,02 | 182,81 | -1,91% | 7.305,00 |
| 17.03.2026 | 183,26 | 186,92 | 182,70 | 186,37 | 1,39% | 15.460,00 |
| 16.03.2026 | 182,68 | 184,57 | 180,58 | 183,81 | 1,16% | 9.672,00 |
| 13.03.2026 | 182,21 | 183,96 | 180,27 | 181,71 | -0,36% | 4.694,00 |
| 12.03.2026 | 182,95 | 183,78 | 180,76 | 182,37 | -0,76% | 5.470,00 |
| 11.03.2026 | 184,75 | 187,18 | 182,77 | 183,77 | -0,63% | 8.237,00 |
| 10.03.2026 | 183,79 | 185,08 | 182,56 | 184,94 | 0,81% | 12.485,00 |
| 09.03.2026 | 180,24 | 184,25 | 178,96 | 183,45 | -0,09% | 14.877,00 |
| 06.03.2026 | 188,75 | 189,43 | 183,09 | 183,62 | -2,66% | 5.296,00 |
| 05.03.2026 | 185,55 | 190,20 | 185,12 | 188,63 | 1,24% | 10.017,00 |
| 04.03.2026 | 177,70 | 186,92 | 177,54 | 186,32 | 3,67% | 39.000,00 |
| 03.03.2026 | 176,42 | 179,96 | 174,14 | 179,72 | 0,88% | 22.050,00 |
| 02.03.2026 | 174,18 | 179,18 | 173,44 | 178,16 | 0,25% | 10.361,00 |
| 27.02.2026 | 175,90 | 177,99 | 173,72 | 177,72 | 0,92% | 11.804,00 |
| 26.02.2026 | 177,00 | 179,08 | 174,35 | 176,10 | -1,31% | 7.458,00 |
| 25.02.2026 | 176,85 | 179,45 | 176,81 | 178,44 | 0,74% | 6.048,00 |
| 24.02.2026 | 174,30 | 178,55 | 172,64 | 177,13 | 1,71% | 9.600,00 |
| 23.02.2026 | 176,08 | 177,56 | 172,26 | 174,16 | -2,35% | 20.899,00 |
| 20.02.2026 | 174,85 | 179,09 | 173,30 | 178,35 | 2,44% | 10.704,00 |
| 19.02.2026 | 174,27 | 174,82 | 172,54 | 174,10 | 0,25% | 6.680,00 |
| 18.02.2026 | 171,22 | 175,03 | 170,52 | 173,67 | 2,29% | 10.484,00 |
| 17.02.2026 | 167,64 | 170,58 | 165,89 | 169,78 | 0,54% | 15.858,00 |
| 16.02.2026 | 168,20 | 169,87 | 168,00 | 168,86 | 0,90% | 22.996,00 |
| 13.02.2026 | 167,43 | 169,47 | 166,34 | 167,36 | -0,33% | 11.683,00 |
| 12.02.2026 | 172,77 | 173,06 | 166,20 | 167,92 | -2,39% | 15.705,00 |
| 11.02.2026 | 174,39 | 176,22 | 170,45 | 172,04 | -1,10% | 32.126,00 |
| 10.02.2026 | 175,66 | 178,70 | 173,24 | 173,95 | -0,73% | 39.751,00 |
| 09.02.2026 | 179,20 | 180,65 | 170,76 | 175,23 | -1,45% | 27.364,00 |
| 06.02.2026 | 170,13 | 190,68 | 169,55 | 177,80 | -6,08% | 32.787,00 |
| 05.02.2026 | 198,25 | 198,43 | 186,68 | 189,30 | -4,08% | 18.392,00 |
| 04.02.2026 | 202,58 | 203,25 | 196,48 | 197,35 | -2,25% | 14.942,00 |
| 03.02.2026 | 206,95 | 208,83 | 199,44 | 201,90 | -1,98% | 7.850,00 |
| 02.02.2026 | 198,11 | 207,95 | 197,71 | 205,98 | 1,93% | 12.791,00 |
| 30.01.2026 | 200,08 | 204,50 | 199,24 | 202,08 | 0,05% | 28.650,00 |
| 29.01.2026 | 202,48 | 203,43 | 198,46 | 201,98 | -0,74% | 12.921,00 |
| 28.01.2026 | 205,05 | 207,10 | 202,38 | 203,48 | 0,05% | 8.738,00 |
| 27.01.2026 | 201,90 | 204,43 | 199,32 | 203,38 | 1,29% | 10.203,00 |
| 26.01.2026 | 200,93 | 202,95 | 200,15 | 200,77 | -0,78% | 12.380,00 |
| 23.01.2026 | 201,00 | 204,50 | 198,75 | 202,35 | 1,56% | 23.529,00 |
| 22.01.2026 | 198,79 | 200,68 | 197,06 | 199,24 | 0,69% | 18.402,00 |
| 21.01.2026 | 197,35 | 198,82 | 193,91 | 197,88 | 0,35% | 9.863,00 |
| 20.01.2026 | 200,83 | 200,85 | 195,74 | 197,19 | -1,68% | 39.107,00 |
| 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 |
| 16.12.2025 | 188,24 | 189,54 | 187,64 | 189,16 | -0,21% | 879,00 |
| 15.12.2025 | 193,06 | 193,96 | 189,32 | 189,56 | -1,88% | 3.646,00 |
| 12.12.2025 | 196,16 | 196,56 | 191,94 | 193,20 | -1,26% | 1.395,00 |
| 11.12.2025 | 195,14 | 196,62 | 195,14 | 195,66 | -1,32% | 459,00 |
| 10.12.2025 | 196,34 | 199,18 | 195,54 | 198,28 | 1,19% | 1.065,00 |
| 09.12.2025 | 194,92 | 196,40 | 194,60 | 195,94 | 0,53% | 569,00 |
| 08.12.2025 | 197,96 | 198,12 | 194,90 | 194,90 | -1,02% | 1.079,00 |
| 05.12.2025 | 197,02 | 198,16 | 196,70 | 196,90 | 0,15% | 1.531,00 |
| 04.12.2025 | 199,36 | 199,66 | 194,78 | 196,60 | -1,34% | 1.779,00 |
| 03.12.2025 | 201,65 | 202,30 | 198,00 | 199,28 | -1,20% | 819,00 |
| 02.12.2025 | 201,75 | 205,15 | 201,55 | 201,70 | -0,05% | 2.137,00 |
| 01.12.2025 | 199,00 | 202,55 | 198,66 | 201,80 | 0,55% | 2.887,00 |
| 28.11.2025 | 199,00 | 201,00 | 199,00 | 200,70 | 0,95% | 834,00 |
| 27.11.2025 | 197,80 | 199,04 | 197,80 | 198,82 | 0,59% | 878,00 |