187,780€
0,33%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 187,30 | 189,62 | 186,60 | 187,80 | 0,34% | 70.883,00 |
| 25.09.2025 | 188,08 | 189,30 | 185,86 | 187,16 | -0,26% | 78.241,00 |
| 24.09.2025 | 187,90 | 191,10 | 187,02 | 187,64 | 0,48% | 95.708,00 |
| 23.09.2025 | 193,00 | 194,08 | 186,32 | 186,74 | -3,18% | 137.258,00 |
| 22.09.2025 | 197,98 | 197,98 | 192,82 | 192,88 | -2,19% | 89.100,00 |
| 19.09.2025 | 196,80 | 199,38 | 196,24 | 197,20 | 0,48% | 56.459,00 |
| 18.09.2025 | 197,00 | 198,70 | 194,74 | 196,26 | 0,35% | 70.145,00 |
| 17.09.2025 | 197,12 | 198,16 | 193,40 | 195,58 | -0,97% | 48.339,00 |
| 16.09.2025 | 196,80 | 199,22 | 196,40 | 197,50 | 0,39% | 52.879,00 |
| 15.09.2025 | 195,00 | 198,78 | 194,60 | 196,74 | 1,17% | 73.075,00 |
| 12.09.2025 | 196,06 | 197,60 | 193,08 | 194,46 | -0,82% | 62.277,00 |
| 11.09.2025 | 198,18 | 198,88 | 195,42 | 196,06 | -0,35% | 48.896,00 |
| 10.09.2025 | 202,55 | 203,55 | 195,88 | 196,74 | -3,39% | 98.950,00 |
| 09.09.2025 | 200,80 | 204,00 | 200,20 | 203,65 | 1,65% | 38.721,00 |
| 08.09.2025 | 198,80 | 202,25 | 198,50 | 200,35 | 1,19% | 58.329,00 |
| 05.09.2025 | 202,05 | 202,45 | 197,54 | 198,00 | -2,17% | 62.139,00 |
| 04.09.2025 | 195,22 | 202,40 | 195,22 | 202,40 | 4,53% | 104.128,00 |
| 03.09.2025 | 193,00 | 194,86 | 192,48 | 193,62 | 0,01% | 36.691,00 |
| 02.09.2025 | 195,00 | 195,50 | 190,38 | 193,60 | -0,87% | 66.051,00 |
| 01.09.2025 | 195,32 | 196,98 | 194,12 | 195,30 | -0,05% | 40.646,00 |
| 29.08.2025 | 197,80 | 198,68 | 195,06 | 195,40 | -1,41% | 37.103,00 |
| 28.08.2025 | 196,78 | 199,40 | 195,48 | 198,20 | 0,58% | 47.983,00 |
| 27.08.2025 | 196,98 | 198,30 | 196,30 | 197,06 | 0,36% | 40.910,00 |
| 26.08.2025 | 195,70 | 196,38 | 193,94 | 196,36 | -0,06% | 35.687,00 |
| 25.08.2025 | 195,20 | 197,12 | 194,16 | 196,48 | 0,60% | 50.679,00 |
| 22.08.2025 | 191,56 | 195,44 | 190,26 | 195,30 | 2,14% | 50.432,00 |
| 21.08.2025 | 192,00 | 192,88 | 189,74 | 191,20 | -0,45% | 36.505,00 |
| 20.08.2025 | 194,78 | 195,40 | 189,40 | 192,06 | -1,75% | 89.351,00 |
| 19.08.2025 | 197,32 | 197,98 | 195,06 | 195,48 | -1,47% | 44.725,00 |
| 18.08.2025 | 197,34 | 198,76 | 195,66 | 198,40 | 0,48% | 40.973,00 |
| 15.08.2025 | 198,60 | 200,10 | 196,30 | 197,46 | -0,53% | 69.583,00 |
| 14.08.2025 | 192,16 | 200,30 | 191,32 | 198,52 | 3,32% | 135.708,00 |
| 13.08.2025 | 189,98 | 192,16 | 188,92 | 192,14 | 1,29% | 67.714,00 |
| 12.08.2025 | 190,22 | 192,14 | 188,10 | 189,70 | -0,43% | 54.389,00 |
| 11.08.2025 | 190,90 | 192,78 | 189,78 | 190,52 | -0,32% | 54.018,00 |
| 08.08.2025 | 191,80 | 192,70 | 190,42 | 191,14 | -0,10% | 58.190,00 |
| 07.08.2025 | 189,88 | 194,28 | 189,34 | 191,34 | 0,34% | 103.374,00 |
| 06.08.2025 | 185,26 | 190,90 | 183,82 | 190,70 | 3,27% | 105.909,00 |
| 05.08.2025 | 184,08 | 187,50 | 184,08 | 184,66 | 0,93% | 113.760,00 |
| 04.08.2025 | 186,98 | 189,40 | 182,84 | 182,96 | -1,66% | 184.447,00 |
| 01.08.2025 | 191,00 | 191,58 | 184,52 | 186,04 | -9,43% | 500.550,00 |
| 31.07.2025 | 207,65 | 208,50 | 202,50 | 205,40 | 1,94% | 274.773,00 |
| 30.07.2025 | 200,35 | 202,15 | 199,90 | 201,50 | 0,72% | 65.858,00 |
| 29.07.2025 | 201,20 | 203,50 | 199,76 | 200,05 | -0,37% | 87.768,00 |
| 28.07.2025 | 198,90 | 201,25 | 198,12 | 200,80 | 1,92% | 96.718,00 |
| 25.07.2025 | 198,00 | 199,06 | 197,02 | 197,02 | -0,24% | 56.664,00 |
| 24.07.2025 | 195,00 | 198,78 | 194,50 | 197,50 | 1,96% | 63.319,00 |
| 23.07.2025 | 194,80 | 195,24 | 193,46 | 193,70 | 0,03% | 38.276,00 |
| 22.07.2025 | 196,00 | 196,88 | 192,52 | 193,64 | -1,22% | 80.466,00 |
| 21.07.2025 | 194,52 | 196,36 | 193,38 | 196,04 | 0,74% | 68.898,00 |
| 18.07.2025 | 193,46 | 194,72 | 191,46 | 194,60 | 0,72% | 71.248,00 |
| 17.07.2025 | 192,02 | 193,88 | 191,92 | 193,20 | 0,74% | 59.282,00 |
| 16.07.2025 | 194,78 | 195,22 | 189,80 | 191,78 | -1,79% | 103.479,00 |
| 15.07.2025 | 193,42 | 195,72 | 192,82 | 195,28 | 0,96% | 69.852,00 |
| 14.07.2025 | 191,60 | 194,04 | 191,00 | 193,42 | 0,66% | 78.479,00 |
| 11.07.2025 | 190,80 | 192,60 | 189,22 | 192,16 | 1,24% | 49.128,00 |
| 10.07.2025 | 189,20 | 190,14 | 188,00 | 189,80 | -0,17% | 30.851,00 |
| 09.07.2025 | 187,68 | 191,58 | 187,36 | 190,12 | 1,12% | 37.034,00 |
| 08.07.2025 | 191,04 | 191,62 | 186,90 | 188,02 | -1,58% | 26.042,00 |
| 07.07.2025 | 189,48 | 191,50 | 189,22 | 191,04 | 1,40% | 30.268,00 |
| 04.07.2025 | 189,30 | 189,30 | 187,60 | 188,40 | -0,57% | 19.188,00 |
| 03.07.2025 | 186,66 | 190,32 | 186,52 | 189,48 | 0,96% | 38.893,00 |
| 02.07.2025 | 188,50 | 188,50 | 186,18 | 187,68 | 0,52% | 31.653,00 |
| 01.07.2025 | 186,40 | 187,04 | 184,98 | 186,70 | -0,78% | 25.751,00 |
| 30.06.2025 | 191,52 | 192,00 | 188,16 | 188,16 | 0,29% | 39.767,00 |
| 27.06.2025 | 186,62 | 188,90 | 186,48 | 187,62 | 1,66% | 26.865,00 |
| 26.06.2025 | 182,16 | 185,32 | 181,08 | 184,56 | 0,50% | 43.875,00 |
| 25.06.2025 | 184,08 | 186,16 | 183,62 | 183,64 | 0,07% | 26.112,00 |
| 24.06.2025 | 183,24 | 184,56 | 181,88 | 183,52 | 1,46% | 36.791,00 |
| 23.06.2025 | 181,24 | 183,60 | 180,78 | 180,88 | -0,90% | 32.380,00 |
| 20.06.2025 | 184,46 | 186,78 | 182,06 | 182,52 | -0,87% | 41.838,00 |
| 19.06.2025 | 185,22 | 185,26 | 183,28 | 184,12 | -2,06% | 30.702,00 |
| 18.06.2025 | 186,60 | 189,44 | 186,60 | 188,00 | 0,26% | 27.783,00 |
| 17.06.2025 | 185,70 | 188,00 | 184,84 | 187,52 | 0,69% | 25.253,00 |
| 16.06.2025 | 184,28 | 186,80 | 182,62 | 186,24 | 1,21% | 27.461,00 |
| 13.06.2025 | 180,50 | 184,20 | 180,32 | 184,02 | 0,31% | 48.968,00 |
| 12.06.2025 | 185,50 | 185,50 | 182,00 | 183,46 | -2,80% | 35.532,00 |
| 11.06.2025 | 189,98 | 190,94 | 188,50 | 188,74 | 0,38% | 20.746,00 |
| 10.06.2025 | 190,18 | 190,90 | 188,02 | 188,02 | -0,24% | 34.043,00 |
| 09.06.2025 | 187,00 | 188,74 | 186,64 | 188,48 | 1,75% | 32.226,00 |
| 06.06.2025 | 183,20 | 187,66 | 182,88 | 185,24 | -0,04% | 60.552,00 |
| 05.06.2025 | 182,40 | 185,80 | 181,16 | 185,32 | 2,77% | 88.934,00 |
| 04.06.2025 | 180,82 | 181,96 | 179,60 | 180,32 | -0,81% | 26.442,00 |
| 03.06.2025 | 180,50 | 183,62 | 179,70 | 181,80 | 1,43% | 28.926,00 |
| 02.06.2025 | 178,60 | 180,70 | 177,26 | 179,24 | -0,38% | 27.333,00 |
| 30.05.2025 | 180,44 | 182,44 | 178,60 | 179,92 | -0,80% | 20.181,00 |
| 29.05.2025 | 186,80 | 187,82 | 181,36 | 181,38 | -0,31% | 53.751,00 |
| 28.05.2025 | 182,02 | 183,62 | 180,94 | 181,94 | 0,32% | 21.928,00 |
| 27.05.2025 | 179,22 | 181,36 | 177,82 | 181,36 | 1,32% | 38.841,00 |
| 26.05.2025 | 179,50 | 179,50 | 178,36 | 179,00 | 0,91% | 26.172,00 |
| 23.05.2025 | 179,68 | 179,68 | 173,10 | 177,38 | -1,39% | 59.193,00 |
| 22.05.2025 | 179,88 | 180,40 | 177,30 | 179,88 | 0,59% | 35.612,00 |
| 21.05.2025 | 179,40 | 179,42 | 176,60 | 178,82 | -1,22% | 34.565,00 |
| 20.05.2025 | 182,40 | 183,00 | 180,94 | 181,02 | -0,73% | 20.281,00 |
| 19.05.2025 | 179,60 | 183,76 | 178,24 | 182,36 | -0,98% | 61.447,00 |
| 16.05.2025 | 182,72 | 184,96 | 182,62 | 184,16 | 0,95% | 41.946,00 |
| 15.05.2025 | 186,30 | 186,52 | 181,40 | 182,42 | -3,33% | 71.767,00 |
| 14.05.2025 | 189,00 | 189,18 | 186,86 | 188,70 | -1,12% | 45.102,00 |
| 13.05.2025 | 187,00 | 192,86 | 186,18 | 190,84 | 2,22% | 84.717,00 |
| 12.05.2025 | 181,00 | 190,20 | 181,00 | 186,70 | 9,36% | 223.681,00 |