Börse:
202,925€
2,17%
Echtzeit-Aktienkurs Amgen
Bid:
202,400€
Ask:
203,450€
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 198,01 | 204,33 | 197,95 | 203,10 | 2,26% | 622,00 |
| 14.01.2021 | 196,02 | 200,14 | 194,42 | 198,61 | 1,51% | 349,00 |
| 13.01.2021 | 193,86 | 196,22 | 193,45 | 195,66 | 0,80% | 61,00 |
| 12.01.2021 | 195,76 | 196,47 | 192,94 | 194,10 | -0,70% | 168,00 |
| 11.01.2021 | 194,93 | 197,93 | 193,14 | 195,47 | 0,12% | 241,00 |
| 08.01.2021 | 191,70 | 195,29 | 191,26 | 195,23 | 2,28% | 304,00 |
| 07.01.2021 | 190,68 | 192,03 | 188,11 | 190,87 | 0,86% | 296,00 |
| 06.01.2021 | 184,41 | 189,30 | 180,42 | 189,25 | 2,18% | 725,00 |
| 05.01.2021 | 184,95 | 186,12 | 182,58 | 185,21 | 0,08% | 446,00 |
| 04.01.2021 | 189,48 | 190,09 | 182,56 | 185,07 | -0,29% | 843,00 |
| 30.12.2020 | 185,25 | 185,98 | 185,24 | 185,61 | 0,22% | 223,00 |
| 29.12.2020 | 183,59 | 187,33 | 183,37 | 185,20 | 1,14% | 460,00 |
| 28.12.2020 | 183,20 | 185,46 | 182,66 | 183,11 | 0,07% | 511,00 |
| 23.12.2020 | 181,34 | 183,52 | 180,76 | 182,98 | 0,67% | 264,00 |
| 22.12.2020 | 185,05 | 187,00 | 181,03 | 181,76 | -2,11% | 1.229,00 |
| 21.12.2020 | 187,43 | 187,45 | 181,44 | 185,68 | -0,46% | 360,00 |
| 18.12.2020 | 188,50 | 189,56 | 185,63 | 186,53 | -1,14% | 300,00 |
| 17.12.2020 | 187,21 | 188,69 | 186,84 | 188,68 | 0,63% | 167,00 |
| 16.12.2020 | 189,44 | 190,06 | 187,38 | 187,50 | -1,06% | 100,00 |
| 15.12.2020 | 189,24 | 190,31 | 186,83 | 189,50 | 0,29% | 120,00 |
| 14.12.2020 | 188,09 | 191,39 | 187,30 | 188,95 | 0,72% | 197,00 |
| 11.12.2020 | 187,57 | 188,50 | 186,08 | 187,59 | -0,27% | 245,00 |
| 10.12.2020 | 189,99 | 190,48 | 187,56 | 188,09 | -1,24% | 184,00 |
| 09.12.2020 | 189,02 | 191,20 | 188,63 | 190,46 | 0,72% | 443,00 |
| 08.12.2020 | 186,43 | 189,26 | 186,00 | 189,09 | 1,15% | 198,00 |
| 07.12.2020 | 188,54 | 189,79 | 185,36 | 186,94 | -1,01% | 43,00 |
| 04.12.2020 | 186,99 | 189,73 | 185,43 | 188,85 | 1,28% | 156,00 |
| 03.12.2020 | 186,89 | 188,10 | 185,36 | 186,46 | -0,43% | 131,00 |
| 02.12.2020 | 186,32 | 190,37 | 185,88 | 187,27 | 0,55% | 270,00 |
| 01.12.2020 | 187,25 | 188,00 | 185,73 | 186,24 | 0,44% | 159,00 |
| 30.11.2020 | 184,07 | 187,88 | 183,25 | 185,42 | -1,21% | 241,00 |
| 27.11.2020 | 185,31 | 189,25 | 184,88 | 187,70 | 1,47% | 111,00 |
| 26.11.2020 | 185,09 | 186,27 | 184,72 | 184,98 | 0,22% | 118,00 |
| 25.11.2020 | 185,45 | 187,73 | 183,79 | 184,58 | -0,28% | 107,00 |
| 24.11.2020 | 188,97 | 189,77 | 184,94 | 185,10 | -1,36% | 234,00 |
| 23.11.2020 | 188,51 | 189,67 | 186,35 | 187,65 | -0,31% | 250,00 |
| 20.11.2020 | 188,09 | 190,53 | 186,83 | 188,23 | -0,56% | 80,00 |
| 19.11.2020 | 192,68 | 192,69 | 188,76 | 189,29 | -1,52% | 388,00 |
| 18.11.2020 | 195,06 | 197,14 | 192,17 | 192,22 | -1,89% | 148,00 |
| 17.11.2020 | 198,77 | 199,49 | 195,66 | 195,92 | -1,76% | 81,00 |
| 16.11.2020 | 202,00 | 203,52 | 198,97 | 199,43 | -0,62% | 49,00 |
| 13.11.2020 | 199,96 | 201,68 | 198,93 | 200,68 | -0,07% | 75,00 |
| 12.11.2020 | 203,38 | 204,18 | 199,67 | 200,83 | -1,68% | 19,00 |
| 11.11.2020 | 205,02 | 209,05 | 202,65 | 204,25 | -0,39% | 57,00 |
| 10.11.2020 | 198,18 | 209,00 | 198,18 | 205,05 | 2,86% | 265,00 |
| 09.11.2020 | 197,56 | 207,48 | 196,86 | 199,35 | 2,21% | 368,00 |
| 06.11.2020 | 195,05 | 197,64 | 193,69 | 195,04 | -0,37% | 299,00 |
| 05.11.2020 | 197,58 | 200,80 | 194,87 | 195,77 | -0,19% | 167,00 |
| 04.11.2020 | 192,67 | 201,58 | 188,72 | 196,15 | 4,21% | 432,00 |
| 03.11.2020 | 189,71 | 191,03 | 186,67 | 188,23 | -0,48% | 401,00 |
| 02.11.2020 | 185,83 | 191,16 | 185,22 | 189,14 | 0,87% | 86,00 |
| 30.10.2020 | 182,89 | 188,06 | 182,88 | 187,51 | 1,35% | 93,00 |
| 29.10.2020 | 182,85 | 188,94 | 179,93 | 185,02 | 1,22% | 1.151,00 |
| 28.10.2020 | 189,36 | 191,00 | 182,37 | 182,79 | -3,24% | 70,00 |
| 27.10.2020 | 190,67 | 191,38 | 188,01 | 188,91 | -0,67% | 36,00 |
| 26.10.2020 | 190,39 | 192,98 | 187,70 | 190,18 | -0,63% | 124,00 |
| 23.10.2020 | 193,17 | 194,42 | 191,13 | 191,39 | -0,74% | 31,00 |
| 22.10.2020 | 192,49 | 194,32 | 191,35 | 192,81 | -0,11% | 142,00 |
| 21.10.2020 | 196,34 | 196,55 | 191,75 | 193,03 | -1,35% | 78,00 |
| 20.10.2020 | 197,18 | 197,50 | 193,97 | 195,67 | -0,15% | 231,00 |
| 19.10.2020 | 201,98 | 202,48 | 195,52 | 195,97 | -2,65% | 61,00 |
| 16.10.2020 | 200,93 | 204,05 | 199,83 | 201,30 | 0,42% | 175,00 |
| 15.10.2020 | 201,75 | 202,70 | 199,16 | 200,45 | -0,90% | 140,00 |
| 14.10.2020 | 204,33 | 205,98 | 201,90 | 202,27 | -0,82% | 464,00 |
| 13.10.2020 | 203,20 | 205,90 | 202,18 | 203,95 | 0,57% | 166,00 |
| 12.10.2020 | 201,23 | 204,88 | 199,77 | 202,80 | 1,47% | 216,00 |
| 09.10.2020 | 204,88 | 204,95 | 197,74 | 199,86 | -2,03% | 585,00 |
| 08.10.2020 | 219,50 | 220,75 | 203,33 | 204,00 | -6,91% | 340,00 |
| 07.10.2020 | 216,20 | 219,63 | 215,08 | 219,15 | 1,78% | 115,00 |
| 06.10.2020 | 219,27 | 220,10 | 214,40 | 215,33 | -0,76% | 129,00 |
| 05.10.2020 | 211,10 | 217,90 | 209,25 | 216,98 | 3,59% | 80,00 |
| 02.10.2020 | 214,02 | 217,35 | 208,70 | 209,45 | -3,58% | 240,00 |
| 01.10.2020 | 217,75 | 220,23 | 216,43 | 217,23 | -0,09% | 488,00 |
| 30.09.2020 | 209,90 | 218,63 | 209,70 | 217,43 | 2,67% | 268,00 |
| 29.09.2020 | 212,40 | 212,45 | 209,00 | 211,77 | 0,19% | 87,00 |
| 28.09.2020 | 211,08 | 213,25 | 209,95 | 211,38 | 0,79% | 48,00 |
| 25.09.2020 | 206,70 | 209,95 | 204,10 | 209,73 | 1,92% | 56,00 |
| 24.09.2020 | 207,25 | 209,15 | 204,23 | 205,77 | -1,05% | 164,00 |
| 23.09.2020 | 211,65 | 213,15 | 207,65 | 207,95 | -1,59% | 122,00 |
| 22.09.2020 | 206,45 | 211,95 | 205,43 | 211,30 | 2,36% | 71,00 |
| 21.09.2020 | 208,20 | 209,93 | 202,70 | 206,43 | -1,39% | 101,00 |
| 18.09.2020 | 209,43 | 210,85 | 204,48 | 209,33 | 0,18% | 25,00 |
| 17.09.2020 | 208,48 | 211,30 | 206,13 | 208,95 | -0,59% | 154,00 |
| 16.09.2020 | 209,93 | 212,48 | 209,50 | 210,20 | 0,32% | 61,00 |
| 15.09.2020 | 208,05 | 212,58 | 207,60 | 209,52 | 0,81% | 50,00 |
| 14.09.2020 | 207,48 | 208,70 | 205,58 | 207,85 | 1,13% | 26,00 |
| 11.09.2020 | 204,88 | 207,27 | 203,77 | 205,52 | 0,85% | 93,00 |
| 10.09.2020 | 208,05 | 208,50 | 202,20 | 203,80 | -2,03% | 118,00 |
| 09.09.2020 | 206,43 | 209,65 | 203,33 | 208,02 | 1,60% | 84,00 |
| 08.09.2020 | 212,40 | 214,50 | 203,00 | 204,75 | -2,96% | 25,00 |
| 07.09.2020 | 206,27 | 212,00 | 205,68 | 211,00 | 0,39% | 16,00 |
| 04.09.2020 | 208,88 | 214,58 | 206,77 | 210,18 | 0,54% | 53,00 |
| 03.09.2020 | 217,95 | 221,43 | 207,93 | 209,05 | -4,07% | 494,00 |
| 02.09.2020 | 212,23 | 218,43 | 212,23 | 217,93 | 3,40% | 173,00 |
| 01.09.2020 | 212,33 | 213,83 | 208,08 | 210,75 | -0,89% | 155,00 |
| 31.08.2020 | 213,75 | 213,95 | 209,48 | 212,65 | 0,00% | 59,00 |
| 28.08.2020 | 213,93 | 214,75 | 208,40 | 212,65 | -0,67% | 16,00 |
| 27.08.2020 | 211,38 | 217,63 | 210,90 | 214,08 | 1,22% | 454,00 |
| 26.08.2020 | 212,25 | 214,90 | 208,18 | 211,50 | 0,83% | 404,00 |
| 25.08.2020 | 208,08 | 211,27 | 203,48 | 209,75 | 5,01% | 477,00 |