167,860€
-0,08%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 167,72 | 168,90 | 166,20 | 167,92 | -0,05% | 39.318,00 |
| 17.09.2024 | 165,80 | 170,30 | 165,76 | 168,00 | 1,10% | 61.007,00 |
| 16.09.2024 | 168,30 | 168,38 | 164,88 | 166,18 | -1,26% | 71.951,00 |
| 13.09.2024 | 169,18 | 169,96 | 167,64 | 168,30 | -0,36% | 49.998,00 |
| 12.09.2024 | 167,42 | 169,46 | 166,38 | 168,90 | 0,66% | 97.838,00 |
| 11.09.2024 | 162,00 | 167,80 | 159,74 | 167,80 | 3,00% | 90.367,00 |
| 10.09.2024 | 158,86 | 163,66 | 158,00 | 162,92 | 2,52% | 81.913,00 |
| 09.09.2024 | 155,52 | 159,10 | 155,22 | 158,92 | 2,73% | 66.927,00 |
| 06.09.2024 | 159,24 | 160,76 | 154,54 | 154,70 | -3,29% | 75.670,00 |
| 05.09.2024 | 156,64 | 162,30 | 155,56 | 159,96 | 2,12% | 75.951,00 |
| 04.09.2024 | 158,00 | 158,74 | 155,92 | 156,64 | -1,79% | 91.203,00 |
| 03.09.2024 | 161,18 | 161,64 | 158,72 | 159,50 | -0,87% | 50.007,00 |
| 02.09.2024 | 160,30 | 161,64 | 159,20 | 160,90 | -0,37% | 64.722,00 |
| 30.08.2024 | 156,50 | 161,92 | 155,92 | 161,50 | 3,89% | 52.808,00 |
| 29.08.2024 | 153,50 | 157,30 | 152,60 | 155,46 | 1,17% | 83.160,00 |
| 28.08.2024 | 155,00 | 156,06 | 152,16 | 153,66 | -0,72% | 72.350,00 |
| 27.08.2024 | 157,10 | 157,68 | 154,36 | 154,78 | -1,54% | 60.190,00 |
| 26.08.2024 | 158,00 | 159,00 | 156,02 | 157,20 | -0,68% | 72.087,00 |
| 23.08.2024 | 159,38 | 160,30 | 156,88 | 158,28 | 0,03% | 70.924,00 |
| 22.08.2024 | 161,64 | 163,00 | 158,12 | 158,24 | -1,99% | 69.816,00 |
| 21.08.2024 | 161,02 | 164,04 | 160,58 | 161,46 | 0,45% | 67.407,00 |
| 20.08.2024 | 161,00 | 161,78 | 159,64 | 160,74 | 0,11% | 48.052,00 |
| 19.08.2024 | 160,46 | 161,88 | 159,38 | 160,56 | 0,05% | 81.608,00 |
| 16.08.2024 | 162,50 | 163,86 | 159,82 | 160,48 | -0,83% | 122.391,00 |
| 15.08.2024 | 154,76 | 162,12 | 154,16 | 161,82 | 4,64% | 121.327,00 |
| 14.08.2024 | 154,98 | 156,28 | 153,22 | 154,64 | -0,14% | 83.870,00 |
| 13.08.2024 | 153,00 | 155,78 | 152,50 | 154,86 | 1,65% | 80.768,00 |
| 12.08.2024 | 152,92 | 154,44 | 152,00 | 152,34 | -0,39% | 112.935,00 |
| 09.08.2024 | 152,46 | 154,20 | 151,22 | 152,94 | 0,68% | 111.139,00 |
| 08.08.2024 | 149,50 | 152,70 | 148,14 | 151,90 | 1,95% | 125.890,00 |
| 07.08.2024 | 150,78 | 153,30 | 147,90 | 149,00 | 0,51% | 196.544,00 |
| 06.08.2024 | 149,98 | 151,14 | 145,14 | 148,24 | 1,22% | 277.034,00 |
| 05.08.2024 | 141,88 | 150,54 | 138,02 | 146,46 | -4,15% | 686.337,00 |
| 02.08.2024 | 157,00 | 157,24 | 147,42 | 152,80 | -11,31% | 256.573,00 |
| 01.08.2024 | 176,00 | 177,54 | 172,28 | 172,28 | -0,20% | 66.034,00 |
| 31.07.2024 | 167,68 | 173,16 | 167,32 | 172,62 | 2,38% | 39.165,00 |
| 30.07.2024 | 169,32 | 171,84 | 168,14 | 168,60 | -0,18% | 34.115,00 |
| 29.07.2024 | 169,10 | 170,44 | 168,38 | 168,90 | 1,07% | 50.067,00 |
| 26.07.2024 | 166,38 | 168,32 | 165,98 | 167,12 | -0,12% | 31.926,00 |
| 25.07.2024 | 167,50 | 169,38 | 163,18 | 167,32 | -0,70% | 98.118,00 |
| 24.07.2024 | 171,22 | 171,80 | 168,46 | 168,50 | -3,15% | 40.134,00 |
| 23.07.2024 | 168,14 | 174,42 | 167,40 | 173,98 | 3,31% | 37.295,00 |
| 22.07.2024 | 169,20 | 170,38 | 168,00 | 168,40 | 0,21% | 52.300,00 |
| 19.07.2024 | 169,62 | 169,90 | 164,66 | 168,04 | 0,30% | 84.425,00 |
| 18.07.2024 | 174,00 | 174,60 | 166,80 | 167,54 | -2,42% | 68.163,00 |
| 17.07.2024 | 176,08 | 176,08 | 170,18 | 171,70 | -3,53% | 69.434,00 |
| 16.07.2024 | 177,84 | 180,68 | 176,78 | 177,98 | -0,07% | 33.156,00 |
| 15.07.2024 | 179,52 | 179,82 | 177,24 | 178,10 | -0,58% | 43.848,00 |
| 12.07.2024 | 179,22 | 179,92 | 177,94 | 179,14 | 0,10% | 32.104,00 |
| 11.07.2024 | 184,18 | 184,86 | 178,50 | 178,96 | -2,52% | 49.005,00 |
| 10.07.2024 | 184,98 | 185,18 | 182,74 | 183,58 | -0,83% | 16.500,00 |
| 09.07.2024 | 184,60 | 185,28 | 184,18 | 185,12 | 0,33% | 13.870,00 |
| 08.07.2024 | 185,26 | 185,56 | 183,64 | 184,52 | -0,14% | 36.713,00 |
| 05.07.2024 | 183,00 | 185,16 | 182,78 | 184,78 | 0,50% | 36.485,00 |
| 04.07.2024 | 184,24 | 184,24 | 183,10 | 183,86 | 0,48% | 32.095,00 |
| 03.07.2024 | 186,36 | 186,76 | 182,18 | 182,98 | -0,59% | 40.803,00 |
| 02.07.2024 | 183,62 | 185,34 | 182,62 | 184,06 | 0,79% | 30.359,00 |
| 01.07.2024 | 180,70 | 182,98 | 179,42 | 182,62 | -0,25% | 88.013,00 |
| 28.06.2024 | 186,02 | 186,48 | 182,60 | 183,08 | 0,44% | 70.085,00 |
| 27.06.2024 | 180,44 | 183,82 | 180,44 | 182,28 | 1,97% | 70.561,00 |
| 26.06.2024 | 174,80 | 179,28 | 173,92 | 178,76 | 1,52% | 67.757,00 |
| 25.06.2024 | 173,14 | 176,20 | 172,82 | 176,08 | 0,44% | 23.698,00 |
| 24.06.2024 | 176,44 | 177,80 | 174,24 | 175,30 | -0,09% | 62.977,00 |
| 21.06.2024 | 173,58 | 176,00 | 173,12 | 175,46 | 1,49% | 67.969,00 |
| 20.06.2024 | 170,50 | 174,02 | 170,46 | 172,88 | 1,63% | 44.242,00 |
| 19.06.2024 | 170,78 | 170,92 | 169,50 | 170,10 | 0,50% | 15.935,00 |
| 18.06.2024 | 171,58 | 171,84 | 168,80 | 169,26 | -0,12% | 17.286,00 |
| 17.06.2024 | 171,84 | 171,84 | 169,22 | 169,46 | -0,88% | 34.310,00 |
| 14.06.2024 | 171,90 | 171,92 | 170,74 | 170,96 | -0,27% | 22.641,00 |
| 13.06.2024 | 172,78 | 174,00 | 170,84 | 171,42 | -1,06% | 28.434,00 |
| 12.06.2024 | 174,30 | 174,54 | 171,74 | 173,26 | -0,06% | 27.372,00 |
| 11.06.2024 | 173,80 | 175,02 | 172,98 | 173,36 | 0,02% | 28.517,00 |
| 10.06.2024 | 171,10 | 174,08 | 170,80 | 173,32 | 0,84% | 32.227,00 |
| 07.06.2024 | 169,78 | 171,88 | 169,30 | 171,88 | 1,76% | 41.155,00 |
| 06.06.2024 | 166,32 | 169,08 | 166,32 | 168,90 | 1,54% | 34.758,00 |
| 05.06.2024 | 165,20 | 166,68 | 164,36 | 166,34 | 1,59% | 26.133,00 |
| 04.06.2024 | 162,86 | 164,16 | 162,58 | 163,74 | 0,42% | 23.110,00 |
| 03.06.2024 | 163,56 | 164,44 | 161,94 | 163,06 | 1,24% | 36.524,00 |
| 31.05.2024 | 165,40 | 165,40 | 160,14 | 161,06 | -3,23% | 41.686,00 |
| 30.05.2024 | 167,50 | 168,10 | 165,68 | 166,44 | -1,93% | 24.595,00 |
| 29.05.2024 | 167,08 | 170,02 | 166,36 | 169,72 | 2,01% | 26.574,00 |
| 28.05.2024 | 166,78 | 167,22 | 165,28 | 166,38 | -0,20% | 28.642,00 |
| 27.05.2024 | 166,86 | 167,30 | 166,08 | 166,72 | -0,55% | 22.976,00 |
| 24.05.2024 | 167,72 | 168,00 | 166,90 | 167,64 | -1,33% | 19.706,00 |
| 23.05.2024 | 169,84 | 170,34 | 168,36 | 169,90 | -0,26% | 72.111,00 |
| 22.05.2024 | 168,74 | 170,84 | 168,40 | 170,34 | 1,88% | 25.328,00 |
| 21.05.2024 | 169,30 | 169,36 | 166,64 | 167,20 | -1,95% | 38.105,00 |
| 20.05.2024 | 170,02 | 171,76 | 169,62 | 170,52 | 0,44% | 20.295,00 |
| 17.05.2024 | 169,28 | 170,52 | 169,00 | 169,78 | -0,83% | 30.751,00 |
| 16.05.2024 | 171,22 | 172,38 | 170,62 | 171,20 | 0,13% | 60.293,00 |
| 15.05.2024 | 172,84 | 173,10 | 168,76 | 170,98 | -0,29% | 51.079,00 |
| 14.05.2024 | 172,84 | 173,36 | 169,48 | 171,48 | -0,38% | 43.608,00 |
| 13.05.2024 | 174,16 | 174,60 | 172,06 | 172,14 | -1,22% | 26.522,00 |
| 10.05.2024 | 176,14 | 176,52 | 174,22 | 174,26 | -1,71% | 28.535,00 |
| 09.05.2024 | 174,82 | 177,30 | 174,20 | 177,30 | 1,51% | 36.078,00 |
| 08.05.2024 | 175,40 | 175,80 | 173,56 | 174,66 | -0,43% | 47.037,00 |
| 07.05.2024 | 174,88 | 175,60 | 174,32 | 175,42 | 1,03% | 29.410,00 |
| 06.05.2024 | 172,86 | 173,64 | 171,44 | 173,64 | 0,45% | 31.220,00 |
| 03.05.2024 | 171,80 | 174,54 | 170,92 | 172,86 | 1,92% | 76.470,00 |
| 02.05.2024 | 168,32 | 171,38 | 167,92 | 169,60 | 1,13% | 85.827,00 |