553,650€
-3,76%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 571,70 | 573,60 | 565,40 | 567,30 | -1,39% | 11.184,00 |
| 07.10.2026 | 581,40 | 581,80 | 567,70 | 575,30 | -1,05% | 21.886,00 |
| 06.10.2026 | 565,00 | 584,40 | 559,00 | 581,40 | 3,53% | 26.983,00 |
| 05.10.2026 | 566,80 | 568,10 | 554,00 | 561,60 | -0,44% | 12.448,00 |
| 02.10.2026 | 550,80 | 572,00 | 550,70 | 564,10 | 4,15% | 20.665,00 |
| 01.10.2026 | 554,20 | 555,40 | 534,50 | 541,60 | 2,09% | 22.541,00 |
| 30.09.2026 | 535,00 | 540,30 | 529,00 | 530,50 | -2,03% | 13.147,00 |
| 29.09.2026 | 536,50 | 550,00 | 536,00 | 541,50 | 2,46% | 11.187,00 |
| 28.09.2026 | 541,90 | 552,20 | 525,30 | 528,50 | -4,14% | 15.977,00 |
| 25.09.2026 | 563,00 | 566,70 | 551,30 | 551,30 | 2,43% | 21.220,00 |
| 24.09.2026 | 532,10 | 549,00 | 524,60 | 538,20 | -0,04% | 21.280,00 |
| 23.09.2026 | 546,40 | 546,80 | 534,30 | 538,40 | -0,70% | 12.642,00 |
| 22.09.2026 | 533,40 | 542,20 | 527,30 | 542,20 | 1,78% | 28.073,00 |
| 21.09.2026 | 497,50 | 536,70 | 496,05 | 532,70 | 12,31% | 52.228,00 |
| 18.09.2026 | 480,45 | 483,40 | 472,95 | 474,30 | 0,12% | 24.236,00 |
| 17.09.2026 | 452,75 | 475,00 | 452,75 | 473,75 | 4,09% | 18.437,00 |
| 16.09.2026 | 441,85 | 457,00 | 441,45 | 455,15 | 4,19% | 26.628,00 |
| 15.09.2026 | 427,70 | 444,85 | 423,40 | 436,85 | 3,02% | 21.891,00 |
| 14.09.2026 | 429,30 | 429,75 | 416,90 | 424,05 | -4,94% | 38.411,00 |
| 11.09.2026 | 436,65 | 448,85 | 432,55 | 446,10 | 2,08% | 12.063,00 |
| 10.09.2026 | 446,55 | 447,25 | 434,45 | 437,00 | -2,30% | 20.480,00 |
| 09.09.2026 | 436,20 | 450,95 | 427,95 | 447,30 | 2,24% | 19.688,00 |
| 08.09.2026 | 416,20 | 437,50 | 413,65 | 437,50 | 5,73% | 33.799,00 |
| 07.09.2026 | 413,35 | 415,85 | 411,20 | 413,80 | 2,34% | 9.983,00 |
| 04.09.2026 | 395,65 | 408,00 | 394,60 | 404,35 | 2,85% | 27.822,00 |
| 03.09.2026 | 393,70 | 395,95 | 379,40 | 393,15 | -0,71% | 16.093,00 |
| 02.09.2026 | 395,05 | 398,55 | 390,00 | 395,95 | 0,03% | 20.359,00 |
| 01.09.2026 | 407,20 | 407,80 | 390,00 | 395,85 | -1,59% | 19.780,00 |
| 31.08.2026 | 405,25 | 410,20 | 400,00 | 402,25 | -1,69% | 12.201,00 |
| 28.08.2026 | 407,15 | 411,95 | 404,00 | 409,15 | 0,32% | 16.971,00 |
| 27.08.2026 | 415,45 | 421,00 | 405,25 | 407,85 | -1,91% | 21.440,00 |
| 26.08.2026 | 412,35 | 421,40 | 405,10 | 415,80 | 1,29% | 20.340,00 |
| 25.08.2026 | 398,15 | 411,90 | 397,50 | 410,50 | 4,07% | 41.605,00 |
| 24.08.2026 | 397,60 | 401,35 | 386,90 | 394,45 | -1,83% | 14.255,00 |
| 21.08.2026 | 403,25 | 408,80 | 395,95 | 401,80 | 1,39% | 12.485,00 |
| 20.08.2026 | 405,25 | 407,05 | 393,75 | 396,30 | -0,93% | 29.686,00 |
| 19.08.2026 | 414,20 | 421,05 | 397,00 | 400,00 | -3,58% | 25.896,00 |
| 18.08.2026 | 432,05 | 432,60 | 410,80 | 414,85 | -6,80% | 23.092,00 |
| 17.08.2026 | 449,45 | 451,00 | 437,00 | 445,10 | 3,40% | 23.064,00 |
| 14.08.2026 | 419,20 | 440,00 | 418,00 | 430,45 | 0,60% | 26.251,00 |
| 13.08.2026 | 421,00 | 430,90 | 413,45 | 427,90 | 1,21% | 19.459,00 |
| 12.08.2026 | 414,15 | 425,75 | 414,15 | 422,80 | 3,83% | 21.800,00 |
| 11.08.2026 | 407,15 | 412,20 | 401,60 | 407,20 | -1,11% | 28.145,00 |
| 10.08.2026 | 419,50 | 423,75 | 407,80 | 411,75 | -1,47% | 31.359,00 |
| 07.08.2026 | 426,70 | 435,45 | 413,80 | 417,90 | -1,88% | 15.895,00 |
| 06.08.2026 | 412,35 | 429,40 | 407,95 | 425,90 | 1,45% | 48.260,00 |
| 05.08.2026 | 416,85 | 431,20 | 407,55 | 419,80 | -6,86% | 98.469,00 |
| 04.08.2026 | 433,90 | 452,95 | 430,30 | 450,70 | 8,17% | 40.645,00 |
| 03.08.2026 | 420,15 | 422,55 | 395,00 | 416,65 | 0,86% | 39.712,00 |
| 31.07.2026 | 438,65 | 448,60 | 413,10 | 413,10 | -1,95% | 23.875,00 |
| 30.07.2026 | 373,55 | 432,25 | 370,25 | 421,30 | 12,26% | 30.191,00 |
| 29.07.2026 | 395,00 | 405,40 | 372,65 | 375,30 | -6,08% | 65.571,00 |
| 28.07.2026 | 421,10 | 424,10 | 388,95 | 399,60 | -8,03% | 42.681,00 |
| 27.07.2026 | 469,20 | 473,45 | 420,00 | 434,50 | -5,08% | 30.286,00 |
| 24.07.2026 | 479,75 | 484,70 | 455,35 | 457,75 | -2,98% | 17.094,00 |
| 23.07.2026 | 488,00 | 489,85 | 461,55 | 471,80 | -2,45% | 19.886,00 |
| 22.07.2026 | 470,00 | 492,00 | 458,00 | 483,65 | 1,33% | 26.109,00 |
| 21.07.2026 | 452,35 | 479,95 | 452,10 | 477,30 | 8,28% | 18.530,00 |
| 20.07.2026 | 436,00 | 458,20 | 434,20 | 440,80 | 1,70% | 18.096,00 |
| 17.07.2026 | 423,80 | 442,35 | 402,50 | 433,45 | -1,05% | 41.829,00 |
| 16.07.2026 | 462,50 | 464,60 | 430,05 | 438,05 | -5,25% | 25.067,00 |
| 15.07.2026 | 484,00 | 489,75 | 446,20 | 462,30 | -3,78% | 26.166,00 |
| 14.07.2026 | 475,15 | 500,90 | 475,15 | 480,45 | 2,27% | 21.371,00 |
| 13.07.2026 | 475,10 | 483,95 | 461,25 | 469,80 | -3,93% | 31.573,00 |
| 10.07.2026 | 478,15 | 490,30 | 470,05 | 489,00 | 2,07% | 19.211,00 |
| 09.07.2026 | 451,15 | 489,00 | 450,55 | 479,10 | 5,61% | 30.214,00 |
| 08.07.2026 | 452,30 | 457,20 | 437,05 | 453,65 | 0,88% | 20.526,00 |
| 07.07.2026 | 470,00 | 475,30 | 440,05 | 449,70 | -6,90% | 31.426,00 |
| 06.07.2026 | 464,00 | 501,00 | 461,35 | 483,05 | 4,21% | 31.961,00 |
| 03.07.2026 | 456,75 | 467,85 | 455,05 | 463,55 | 2,65% | 10.905,00 |
| 02.07.2026 | 479,60 | 482,70 | 442,90 | 451,60 | -4,73% | 33.495,00 |
| 01.07.2026 | 507,70 | 507,70 | 473,60 | 474,00 | -6,78% | 25.611,00 |
| 30.06.2026 | 476,10 | 511,70 | 470,65 | 508,50 | 7,73% | 56.106,00 |
| 29.06.2026 | 456,60 | 474,55 | 434,30 | 472,00 | 4,47% | 28.090,00 |
| 26.06.2026 | 456,25 | 458,45 | 440,50 | 451,80 | -0,88% | 29.973,00 |
| 25.06.2026 | 473,15 | 484,60 | 447,20 | 455,80 | -0,56% | 52.924,00 |
| 24.06.2026 | 467,20 | 469,00 | 449,85 | 458,35 | 0,34% | 34.312,00 |
| 23.06.2026 | 456,25 | 462,20 | 444,35 | 456,80 | -3,71% | 34.850,00 |
| 22.06.2026 | 469,55 | 491,50 | 468,60 | 474,40 | 1,86% | 29.923,00 |
| 19.06.2026 | 463,90 | 466,35 | 461,50 | 465,75 | 0,91% | 11.059,00 |
| 18.06.2026 | 457,15 | 470,00 | 456,05 | 461,55 | 2,40% | 18.559,00 |
| 17.06.2026 | 450,70 | 456,80 | 438,30 | 450,75 | 0,03% | 26.167,00 |
| 16.06.2026 | 469,80 | 477,70 | 447,70 | 450,60 | -4,47% | 34.503,00 |
| 15.06.2026 | 461,75 | 480,00 | 456,65 | 471,70 | 6,16% | 35.388,00 |
| 12.06.2026 | 414,85 | 447,00 | 412,65 | 444,35 | 9,24% | 37.182,00 |
| 11.06.2026 | 397,90 | 416,10 | 394,50 | 406,75 | 2,84% | 38.271,00 |
| 10.06.2026 | 401,90 | 412,30 | 391,50 | 395,50 | -1,99% | 45.623,00 |
| 09.06.2026 | 431,80 | 435,60 | 403,35 | 403,55 | -4,77% | 35.473,00 |
| 08.06.2026 | 406,50 | 428,00 | 405,50 | 423,75 | 0,71% | 35.663,00 |
| 05.06.2026 | 438,50 | 440,30 | 418,75 | 420,75 | -6,59% | 29.077,00 |
| 04.06.2026 | 459,55 | 460,15 | 429,85 | 450,45 | -2,03% | 34.058,00 |
| 03.06.2026 | 444,70 | 470,00 | 442,45 | 459,80 | 4,06% | 44.706,00 |
| 02.06.2026 | 433,15 | 446,15 | 430,80 | 441,85 | -0,48% | 15.688,00 |
| 01.06.2026 | 440,25 | 444,30 | 419,60 | 444,00 | 1,08% | 55.739,00 |
| 29.05.2026 | 449,85 | 451,30 | 436,50 | 439,25 | -2,70% | 40.828,00 |
| 28.05.2026 | 420,30 | 451,45 | 418,35 | 451,45 | 6,97% | 30.229,00 |
| 27.05.2026 | 432,90 | 443,85 | 418,25 | 422,05 | -0,18% | 61.263,00 |
| 26.05.2026 | 410,95 | 427,00 | 407,50 | 422,80 | 3,06% | 26.735,00 |
| 25.05.2026 | 409,65 | 411,80 | 408,35 | 410,25 | 1,20% | 16.917,00 |
| 22.05.2026 | 391,60 | 414,20 | 391,50 | 405,40 | 7,33% | 34.197,00 |