236,250€
0,06%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 236,80 | 238,70 | 235,30 | 236,30 | 0,08% | 45.462,00 |
| 05.08.2026 | 240,70 | 244,55 | 234,40 | 236,10 | -1,79% | 103.295,00 |
| 04.08.2026 | 243,20 | 244,85 | 238,70 | 240,40 | -2,59% | 152.418,00 |
| 03.08.2026 | 238,70 | 249,00 | 237,60 | 246,80 | 4,73% | 258.209,00 |
| 31.07.2026 | 225,10 | 236,75 | 224,25 | 235,65 | 15,18% | 408.106,00 |
| 30.07.2026 | 201,60 | 207,85 | 200,25 | 204,60 | 3,48% | 81.274,00 |
| 29.07.2026 | 202,65 | 203,90 | 197,72 | 197,72 | -2,60% | 69.969,00 |
| 28.07.2026 | 203,30 | 206,05 | 200,45 | 203,00 | -0,29% | 59.035,00 |
| 27.07.2026 | 205,00 | 207,30 | 202,95 | 203,60 | -0,24% | 71.524,00 |
| 24.07.2026 | 205,75 | 206,95 | 203,35 | 204,10 | -0,63% | 38.192,00 |
| 23.07.2026 | 212,50 | 212,50 | 204,10 | 205,40 | -4,38% | 81.708,00 |
| 22.07.2026 | 217,00 | 217,85 | 212,60 | 214,80 | -1,08% | 43.338,00 |
| 21.07.2026 | 219,65 | 220,00 | 216,30 | 217,15 | -0,78% | 30.908,00 |
| 20.07.2026 | 216,05 | 221,50 | 215,85 | 218,85 | 1,23% | 36.896,00 |
| 17.07.2026 | 216,50 | 218,40 | 212,95 | 216,20 | -1,14% | 47.025,00 |
| 16.07.2026 | 223,00 | 225,25 | 216,85 | 218,70 | -1,64% | 59.817,00 |
| 15.07.2026 | 217,10 | 224,30 | 216,55 | 222,35 | 2,42% | 60.215,00 |
| 14.07.2026 | 217,00 | 217,50 | 212,95 | 217,10 | -0,05% | 43.017,00 |
| 13.07.2026 | 213,20 | 219,20 | 213,00 | 217,20 | 1,09% | 42.716,00 |
| 10.07.2026 | 215,45 | 219,65 | 214,10 | 214,85 | -0,69% | 41.427,00 |
| 09.07.2026 | 213,80 | 216,40 | 208,40 | 216,35 | 1,31% | 40.636,00 |
| 08.07.2026 | 215,00 | 215,50 | 211,10 | 213,55 | -0,90% | 69.958,00 |
| 07.07.2026 | 213,40 | 217,80 | 212,35 | 215,50 | 0,96% | 60.359,00 |
| 06.07.2026 | 213,20 | 215,80 | 211,10 | 213,45 | 0,45% | 43.898,00 |
| 03.07.2026 | 212,10 | 213,25 | 211,35 | 212,50 | 0,26% | 30.498,00 |
| 02.07.2026 | 213,05 | 215,40 | 210,45 | 211,95 | -0,16% | 58.029,00 |
| 01.07.2026 | 209,70 | 215,10 | 205,95 | 212,30 | 1,72% | 54.158,00 |
| 30.06.2026 | 212,00 | 212,40 | 207,75 | 208,70 | -0,76% | 32.196,00 |
| 29.06.2026 | 206,15 | 216,10 | 205,05 | 210,30 | 3,29% | 69.749,00 |
| 26.06.2026 | 200,00 | 203,65 | 198,14 | 203,60 | 0,62% | 34.328,00 |
| 25.06.2026 | 205,75 | 206,25 | 198,90 | 202,35 | -5,02% | 54.436,00 |
| 24.06.2026 | 205,60 | 213,35 | 205,10 | 213,05 | 3,83% | 35.054,00 |
| 23.06.2026 | 201,45 | 208,05 | 201,10 | 205,20 | 0,42% | 28.874,00 |
| 22.06.2026 | 212,05 | 212,45 | 203,35 | 204,35 | -3,47% | 31.935,00 |
| 19.06.2026 | 212,20 | 212,50 | 211,00 | 211,70 | 0,47% | 12.740,00 |
| 18.06.2026 | 208,35 | 211,50 | 205,75 | 210,70 | 1,47% | 45.036,00 |
| 17.06.2026 | 213,15 | 213,55 | 207,35 | 207,65 | -3,08% | 32.425,00 |
| 16.06.2026 | 213,55 | 215,00 | 211,90 | 214,25 | 1,11% | 22.267,00 |
| 15.06.2026 | 209,00 | 213,20 | 208,20 | 211,90 | 3,34% | 35.953,00 |
| 12.06.2026 | 208,80 | 212,00 | 201,90 | 205,05 | -0,32% | 42.958,00 |
| 11.06.2026 | 207,40 | 208,45 | 204,30 | 205,70 | -0,70% | 27.363,00 |
| 10.06.2026 | 210,50 | 211,25 | 206,85 | 207,15 | -1,40% | 24.889,00 |
| 09.06.2026 | 213,40 | 216,45 | 209,90 | 210,10 | -1,43% | 20.139,00 |
| 08.06.2026 | 214,30 | 216,30 | 211,25 | 213,15 | -2,89% | 34.582,00 |
| 05.06.2026 | 216,80 | 221,10 | 216,45 | 219,50 | 0,27% | 26.422,00 |
| 04.06.2026 | 216,30 | 220,10 | 215,90 | 218,90 | 1,72% | 30.503,00 |
| 03.06.2026 | 220,50 | 221,45 | 215,20 | 215,20 | -3,80% | 31.633,00 |
| 02.06.2026 | 223,05 | 224,30 | 218,50 | 223,70 | -1,65% | 39.980,00 |
| 01.06.2026 | 232,35 | 232,35 | 225,85 | 227,45 | -2,59% | 37.066,00 |
| 29.05.2026 | 232,90 | 235,80 | 232,15 | 233,50 | 0,89% | 26.814,00 |
| 28.05.2026 | 233,50 | 234,50 | 230,10 | 231,45 | -0,56% | 22.144,00 |
| 27.05.2026 | 227,55 | 233,30 | 226,80 | 232,75 | 2,49% | 19.593,00 |
| 26.05.2026 | 230,80 | 231,45 | 227,00 | 227,10 | -1,88% | 26.734,00 |
| 25.05.2026 | 231,80 | 232,40 | 231,30 | 231,45 | -0,24% | 8.740,00 |
| 22.05.2026 | 231,65 | 232,25 | 230,70 | 232,00 | 1,47% | 13.071,00 |
| 21.05.2026 | 227,60 | 229,50 | 225,80 | 228,65 | 0,48% | 21.004,00 |
| 20.05.2026 | 223,40 | 227,85 | 223,40 | 227,55 | 3,01% | 15.857,00 |
| 19.05.2026 | 227,10 | 227,70 | 220,70 | 220,90 | -3,43% | 20.849,00 |
| 18.05.2026 | 225,25 | 230,60 | 224,45 | 228,75 | 1,06% | 20.150,00 |
| 15.05.2026 | 226,90 | 227,25 | 224,45 | 226,35 | -1,29% | 34.922,00 |
| 14.05.2026 | 230,50 | 231,50 | 228,65 | 229,30 | 0,46% | 16.367,00 |
| 13.05.2026 | 227,85 | 229,55 | 225,00 | 228,25 | 1,17% | 26.778,00 |
| 12.05.2026 | 227,60 | 228,35 | 224,85 | 225,60 | -2,40% | 25.451,00 |
| 11.05.2026 | 230,70 | 232,05 | 228,40 | 231,15 | -0,15% | 33.993,00 |
| 08.05.2026 | 231,30 | 232,10 | 229,30 | 231,50 | -0,39% | 21.115,00 |
| 07.05.2026 | 234,30 | 234,95 | 231,30 | 232,40 | 0,11% | 36.367,00 |
| 06.05.2026 | 232,75 | 235,00 | 231,40 | 232,15 | -1,51% | 37.785,00 |
| 05.05.2026 | 233,30 | 238,00 | 233,25 | 235,70 | 1,35% | 43.643,00 |
| 04.05.2026 | 229,10 | 235,60 | 228,10 | 232,55 | 5,82% | 65.995,00 |
| 30.04.2026 | 229,75 | 235,20 | 219,75 | 219,75 | -2,77% | 175.593,00 |
| 29.04.2026 | 222,30 | 227,35 | 220,60 | 226,00 | 1,87% | 38.447,00 |
| 28.04.2026 | 222,35 | 224,15 | 219,45 | 221,85 | -0,43% | 61.608,00 |
| 27.04.2026 | 225,00 | 227,30 | 221,95 | 222,80 | -0,29% | 44.971,00 |
| 24.04.2026 | 218,70 | 223,65 | 217,95 | 223,45 | 1,64% | 61.895,00 |
| 23.04.2026 | 217,00 | 221,00 | 216,25 | 219,85 | 1,90% | 71.364,00 |
| 22.04.2026 | 214,95 | 216,10 | 213,50 | 215,75 | 0,47% | 36.315,00 |
| 21.04.2026 | 217,00 | 217,65 | 213,75 | 214,75 | 2,73% | 49.921,00 |
| 20.04.2026 | 211,00 | 212,30 | 208,55 | 209,05 | -2,97% | 40.276,00 |
| 17.04.2026 | 211,95 | 216,50 | 211,70 | 215,45 | 2,35% | 48.147,00 |
| 16.04.2026 | 210,50 | 212,50 | 207,55 | 210,50 | 0,26% | 79.053,00 |
| 15.04.2026 | 211,30 | 212,05 | 209,65 | 209,95 | -0,07% | 58.121,00 |
| 14.04.2026 | 203,85 | 210,10 | 203,85 | 210,10 | 2,94% | 56.787,00 |
| 13.04.2026 | 201,40 | 204,10 | 201,00 | 204,10 | 0,25% | 44.223,00 |
| 10.04.2026 | 199,50 | 204,90 | 199,04 | 203,60 | 3,47% | 58.661,00 |
| 09.04.2026 | 188,80 | 196,78 | 187,96 | 196,78 | 4,13% | 47.614,00 |
| 08.04.2026 | 189,96 | 192,72 | 187,92 | 188,98 | 3,90% | 70.996,00 |
| 07.04.2026 | 184,08 | 185,26 | 180,84 | 181,88 | -0,21% | 33.050,00 |
| 02.04.2026 | 179,52 | 183,36 | 177,90 | 182,26 | -0,40% | 23.715,00 |
| 01.04.2026 | 182,20 | 183,00 | 179,50 | 183,00 | 2,27% | 39.577,00 |
| 31.03.2026 | 176,72 | 179,70 | 176,40 | 178,94 | 0,80% | 13.064,00 |
| 30.03.2026 | 173,58 | 177,52 | 173,58 | 177,52 | 1,85% | 17.701,00 |
| 27.03.2026 | 180,62 | 180,72 | 173,76 | 174,30 | -4,53% | 34.793,00 |
| 26.03.2026 | 182,20 | 184,36 | 180,60 | 182,58 | -0,48% | 26.346,00 |
| 25.03.2026 | 180,72 | 183,92 | 180,64 | 183,46 | 2,32% | 27.837,00 |
| 24.03.2026 | 181,32 | 181,66 | 178,72 | 179,30 | -1,55% | 19.246,00 |
| 23.03.2026 | 175,16 | 183,34 | 175,08 | 182,12 | 1,93% | 94.594,00 |
| 20.03.2026 | 180,38 | 180,38 | 177,64 | 178,68 | -0,37% | 26.682,00 |
| 19.03.2026 | 182,74 | 183,52 | 179,34 | 179,34 | -2,19% | 25.719,00 |
| 18.03.2026 | 187,52 | 187,60 | 183,36 | 183,36 | -1,21% | 14.683,00 |
| 17.03.2026 | 183,40 | 186,26 | 182,78 | 185,60 | 1,97% | 17.569,00 |