289,675€
2,67%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 283,20 | 291,45 | 282,80 | 291,45 | 3,30% | 1.752,00 |
| 20.02.2025 | 279,80 | 284,15 | 279,80 | 282,15 | -0,28% | 953,00 |
| 19.02.2025 | 279,65 | 283,15 | 278,00 | 282,95 | 1,05% | 912,00 |
| 18.02.2025 | 277,00 | 280,00 | 276,85 | 280,00 | 1,05% | 1.565,00 |
| 17.02.2025 | 277,60 | 279,20 | 276,60 | 277,10 | -0,18% | 1.289,00 |
| 14.02.2025 | 281,40 | 282,40 | 277,55 | 277,60 | -2,37% | 1.752,00 |
| 13.02.2025 | 282,65 | 289,05 | 282,00 | 284,35 | 0,35% | 1.692,00 |
| 12.02.2025 | 286,65 | 286,65 | 282,45 | 283,35 | -0,86% | 1.638,00 |
| 11.02.2025 | 286,05 | 289,05 | 279,40 | 285,80 | 0,11% | 1.070,00 |
| 10.02.2025 | 286,10 | 288,50 | 282,10 | 285,50 | 0,26% | 1.175,00 |
| 07.02.2025 | 287,75 | 289,00 | 283,15 | 284,75 | -0,73% | 3.289,00 |
| 06.02.2025 | 297,45 | 299,10 | 286,05 | 286,85 | -3,17% | 2.365,00 |
| 05.02.2025 | 276,00 | 296,25 | 271,75 | 296,25 | 6,30% | 4.276,00 |
| 04.02.2025 | 280,30 | 281,00 | 276,10 | 278,70 | -0,29% | 923,00 |
| 03.02.2025 | 274,35 | 281,45 | 274,35 | 279,50 | 1,51% | 2.687,00 |
| 31.01.2025 | 274,50 | 275,85 | 272,00 | 275,35 | 1,25% | 1.464,00 |
| 30.01.2025 | 271,95 | 274,50 | 270,05 | 271,95 | 0,95% | 2.033,00 |
| 29.01.2025 | 269,70 | 271,95 | 268,05 | 269,40 | -0,02% | 1.026,00 |
| 28.01.2025 | 270,05 | 274,50 | 269,00 | 269,45 | -0,13% | 1.435,00 |
| 27.01.2025 | 260,90 | 269,95 | 260,05 | 269,80 | 2,12% | 2.226,00 |
| 24.01.2025 | 264,80 | 266,25 | 260,60 | 264,20 | -0,30% | 2.143,00 |
| 23.01.2025 | 263,25 | 265,25 | 262,00 | 265,00 | 0,57% | 3.215,00 |
| 22.01.2025 | 263,90 | 265,20 | 261,15 | 263,50 | 0,09% | 1.042,00 |
| 21.01.2025 | 262,50 | 264,00 | 261,40 | 263,25 | -0,23% | 1.865,00 |
| 20.01.2025 | 265,80 | 267,50 | 258,20 | 263,85 | -0,32% | 2.253,00 |
| 17.01.2025 | 262,90 | 267,00 | 262,20 | 264,70 | 1,19% | 2.351,00 |
| 16.01.2025 | 260,05 | 262,30 | 259,75 | 261,60 | -0,38% | 1.410,00 |
| 15.01.2025 | 258,75 | 263,40 | 258,75 | 262,60 | 1,68% | 1.779,00 |
| 14.01.2025 | 264,95 | 264,95 | 258,10 | 258,25 | -1,90% | 1.359,00 |
| 13.01.2025 | 256,75 | 264,00 | 255,00 | 263,25 | 2,57% | 1.506,00 |
| 10.01.2025 | 257,00 | 259,30 | 255,00 | 256,65 | -0,27% | 3.667,00 |
| 09.01.2025 | 256,60 | 257,35 | 255,00 | 257,35 | 0,76% | 1.085,00 |
| 08.01.2025 | 253,95 | 257,40 | 253,00 | 255,40 | 1,01% | 1.267,00 |
| 07.01.2025 | 248,05 | 255,65 | 247,40 | 252,85 | 2,00% | 2.543,00 |
| 06.01.2025 | 253,05 | 254,50 | 247,55 | 247,90 | -2,11% | 4.096,00 |
| 03.01.2025 | 252,30 | 254,55 | 251,90 | 253,25 | 0,16% | 1.086,00 |
| 02.01.2025 | 251,50 | 255,55 | 251,30 | 252,85 | 1,12% | 1.571,00 |
| 30.12.2024 | 251,80 | 254,70 | 250,05 | 250,05 | -0,99% | 898,00 |
| 27.12.2024 | 253,75 | 253,75 | 250,90 | 252,55 | -0,63% | 1.742,00 |
| 23.12.2024 | 252,85 | 254,35 | 250,05 | 254,15 | 0,49% | 2.289,00 |
| 20.12.2024 | 250,85 | 265,95 | 250,65 | 252,90 | 0,78% | 14.086,00 |
| 19.12.2024 | 250,45 | 252,30 | 244,00 | 250,95 | 0,26% | 4.480,00 |
| 18.12.2024 | 254,05 | 254,75 | 250,30 | 250,30 | -1,53% | 1.213,00 |
| 17.12.2024 | 252,65 | 257,00 | 252,40 | 254,20 | 0,14% | 1.673,00 |
| 16.12.2024 | 257,00 | 259,25 | 253,85 | 253,85 | -1,67% | 4.949,00 |
| 13.12.2024 | 261,45 | 262,65 | 257,65 | 258,15 | -1,69% | 2.235,00 |
| 12.12.2024 | 259,15 | 263,25 | 259,15 | 262,60 | 0,11% | 2.612,00 |
| 11.12.2024 | 261,55 | 263,00 | 258,20 | 262,30 | -0,38% | 1.759,00 |
| 10.12.2024 | 263,30 | 264,10 | 259,20 | 263,30 | -0,09% | 2.498,00 |
| 09.12.2024 | 256,95 | 263,95 | 256,00 | 263,55 | 2,11% | 5.494,00 |
| 06.12.2024 | 258,45 | 262,45 | 257,50 | 258,10 | -0,52% | 2.814,00 |
| 05.12.2024 | 266,35 | 266,35 | 258,05 | 259,45 | -2,30% | 2.018,00 |
| 04.12.2024 | 264,10 | 266,35 | 260,80 | 265,55 | 0,38% | 2.628,00 |
| 03.12.2024 | 265,75 | 267,35 | 263,15 | 264,55 | 0,21% | 2.970,00 |
| 02.12.2024 | 269,00 | 269,50 | 264,00 | 264,00 | -0,94% | 1.977,00 |
| 29.11.2024 | 266,45 | 268,65 | 262,75 | 266,50 | -0,56% | 1.837,00 |
| 28.11.2024 | 265,40 | 269,45 | 262,80 | 268,00 | 0,92% | 1.423,00 |
| 27.11.2024 | 266,75 | 268,00 | 257,30 | 265,55 | -0,47% | 4.666,00 |
| 26.11.2024 | 281,40 | 281,40 | 242,75 | 266,80 | -4,93% | 13.210,00 |
| 25.11.2024 | 282,80 | 283,20 | 278,50 | 280,65 | -0,71% | 3.050,00 |
| 22.11.2024 | 277,65 | 283,35 | 275,05 | 282,65 | 2,09% | 1.351,00 |
| 21.11.2024 | 272,75 | 277,00 | 269,45 | 276,85 | 1,48% | 1.544,00 |
| 20.11.2024 | 265,65 | 272,80 | 264,90 | 272,80 | 3,33% | 3.113,00 |
| 19.11.2024 | 264,15 | 266,25 | 260,05 | 264,00 | 0,21% | 2.099,00 |
| 18.11.2024 | 269,45 | 269,45 | 252,50 | 263,45 | -2,04% | 3.879,00 |
| 15.11.2024 | 278,50 | 281,45 | 265,00 | 268,95 | -4,49% | 3.577,00 |
| 14.11.2024 | 284,70 | 287,05 | 276,95 | 281,60 | -1,54% | 1.299,00 |
| 13.11.2024 | 282,90 | 292,55 | 278,75 | 286,00 | 1,82% | 1.869,00 |
| 12.11.2024 | 301,55 | 305,00 | 276,95 | 280,90 | -7,11% | 3.258,00 |
| 11.11.2024 | 304,85 | 307,90 | 301,95 | 302,40 | -0,20% | 1.491,00 |
| 08.11.2024 | 298,10 | 305,45 | 297,25 | 303,00 | 1,68% | 1.596,00 |
| 07.11.2024 | 300,15 | 300,15 | 295,65 | 298,00 | -0,22% | 1.123,00 |
| 06.11.2024 | 292,00 | 304,95 | 292,00 | 298,65 | 2,17% | 3.791,00 |
| 05.11.2024 | 291,40 | 292,80 | 288,00 | 292,30 | 0,21% | 983,00 |
| 04.11.2024 | 294,55 | 295,10 | 288,75 | 291,70 | -1,17% | 1.675,00 |
| 01.11.2024 | 296,05 | 297,00 | 291,25 | 295,15 | 0,02% | 822,00 |
| 31.10.2024 | 291,60 | 297,15 | 290,00 | 295,10 | 1,64% | 1.200,00 |
| 30.10.2024 | 291,45 | 292,80 | 286,10 | 290,35 | -0,39% | 1.619,00 |
| 29.10.2024 | 292,40 | 295,50 | 291,10 | 291,50 | -0,34% | 1.588,00 |
| 28.10.2024 | 294,20 | 296,00 | 292,50 | 292,50 | -0,10% | 1.576,00 |
| 25.10.2024 | 290,95 | 295,20 | 290,95 | 292,80 | 0,65% | 748,00 |
| 24.10.2024 | 293,15 | 294,00 | 290,50 | 290,90 | -0,19% | 583,00 |
| 23.10.2024 | 294,85 | 296,95 | 291,40 | 291,45 | -1,54% | 435,00 |
| 22.10.2024 | 291,45 | 296,00 | 290,05 | 296,00 | 1,35% | 1.190,00 |
| 21.10.2024 | 295,10 | 296,70 | 291,90 | 292,05 | -1,20% | 576,00 |
| 18.10.2024 | 295,75 | 296,45 | 294,10 | 295,60 | -0,64% | 872,00 |
| 17.10.2024 | 297,45 | 300,35 | 292,95 | 297,50 | 0,29% | 1.185,00 |
| 16.10.2024 | 297,85 | 299,50 | 295,75 | 296,65 | -0,35% | 611,00 |
| 15.10.2024 | 298,90 | 300,40 | 297,45 | 297,70 | -0,43% | 951,00 |
| 14.10.2024 | 301,50 | 302,10 | 296,05 | 299,00 | -0,33% | 1.015,00 |
| 11.10.2024 | 294,20 | 300,00 | 289,95 | 300,00 | 2,13% | 1.226,00 |
| 10.10.2024 | 294,95 | 294,95 | 292,65 | 293,75 | -0,29% | 1.031,00 |
| 09.10.2024 | 288,20 | 294,60 | 288,00 | 294,60 | 1,76% | 875,00 |
| 08.10.2024 | 288,40 | 290,75 | 287,80 | 289,50 | 0,38% | 631,00 |
| 07.10.2024 | 290,30 | 291,65 | 288,20 | 288,40 | -0,84% | 1.047,00 |
| 04.10.2024 | 287,60 | 291,50 | 285,45 | 290,85 | 1,22% | 2.207,00 |
| 03.10.2024 | 288,65 | 289,45 | 287,00 | 287,35 | 0,03% | 363,00 |
| 02.10.2024 | 287,70 | 289,30 | 286,30 | 287,25 | -0,42% | 920,00 |
| 01.10.2024 | 288,35 | 291,15 | 286,85 | 288,45 | -0,21% | 820,00 |
| 30.09.2024 | 288,10 | 290,65 | 286,15 | 289,05 | -1,16% | 816,00 |