263,200€
-0,60%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 264,50 | 268,10 | 263,20 | 263,40 | -0,53% | 317,00 |
27.03.2024 | 262,00 | 264,90 | 260,20 | 264,80 | 1,46% | 47,00 |
26.03.2024 | 259,90 | 262,30 | 258,30 | 261,00 | 0,58% | 20,00 |
25.03.2024 | 254,90 | 259,90 | 254,20 | 259,50 | 2,13% | 39,00 |
22.03.2024 | 255,90 | 257,20 | 254,10 | 254,10 | -0,55% | 89,00 |
21.03.2024 | 250,20 | 255,90 | 249,40 | 255,50 | 2,12% | 401,00 |
20.03.2024 | 250,30 | 251,20 | 248,10 | 250,20 | -0,04% | 160,00 |
19.03.2024 | 248,30 | 251,30 | 248,30 | 250,30 | 0,40% | 20,00 |
18.03.2024 | 247,80 | 251,30 | 245,20 | 249,30 | 0,69% | 264,00 |
15.03.2024 | 249,80 | 252,70 | 246,30 | 247,60 | -0,96% | 43,00 |
14.03.2024 | 252,40 | 254,20 | 248,50 | 250,00 | -0,52% | 44,00 |
13.03.2024 | 253,20 | 254,70 | 251,30 | 251,30 | -0,55% | 20,00 |
12.03.2024 | 252,50 | 255,20 | 251,40 | 252,70 | 0,24% | 251,00 |
11.03.2024 | 251,30 | 254,60 | 249,60 | 252,10 | 0,52% | 127,00 |
08.03.2024 | 249,20 | 252,70 | 247,60 | 250,80 | 0,56% | 71,00 |
07.03.2024 | 253,70 | 255,90 | 247,10 | 249,40 | -1,69% | 55,00 |
06.03.2024 | 253,40 | 255,90 | 252,20 | 253,70 | -0,31% | 536,00 |
05.03.2024 | 257,30 | 260,10 | 253,40 | 254,50 | -1,55% | 77,00 |
04.03.2024 | 259,10 | 263,20 | 255,70 | 258,50 | 0,04% | 20,00 |
01.03.2024 | 253,20 | 260,30 | 252,00 | 258,40 | 2,17% | 34,00 |
29.02.2024 | 255,60 | 267,70 | 251,90 | 252,90 | -0,67% | 30,00 |
28.02.2024 | 256,90 | 259,40 | 254,30 | 254,60 | -0,86% | 21,00 |
27.02.2024 | 263,90 | 266,00 | 255,80 | 256,80 | -2,58% | 43,00 |
26.02.2024 | 266,40 | 268,50 | 263,00 | 263,60 | -1,24% | 67,00 |
23.02.2024 | 263,40 | 270,20 | 262,30 | 266,90 | 1,14% | 175,00 |
22.02.2024 | 262,00 | 264,10 | 260,40 | 263,90 | 1,19% | 517,00 |
21.02.2024 | 263,60 | 264,20 | 259,70 | 260,80 | -0,84% | - |
20.02.2024 | 261,90 | 264,40 | 259,20 | 263,00 | 0,42% | 535,00 |
19.02.2024 | 263,20 | 264,50 | 260,40 | 261,90 | -0,42% | 31,00 |
16.02.2024 | 269,20 | 271,10 | 262,80 | 263,00 | -2,05% | 322,00 |
15.02.2024 | 268,90 | 271,30 | 265,10 | 268,50 | -0,59% | 15,00 |
14.02.2024 | 271,30 | 274,60 | 267,90 | 270,10 | -0,30% | 53,00 |
13.02.2024 | 273,20 | 291,20 | 268,10 | 270,90 | -0,48% | 158,00 |
12.02.2024 | 270,20 | 273,50 | 266,60 | 272,20 | 1,04% | 207,00 |
09.02.2024 | 273,40 | 275,60 | 268,70 | 269,40 | -1,68% | 255,00 |
08.02.2024 | 274,70 | 277,50 | 268,30 | 274,00 | -0,51% | 522,00 |
07.02.2024 | 293,40 | 299,70 | 274,10 | 275,40 | -5,81% | 378,00 |
06.02.2024 | 299,40 | 305,00 | 290,30 | 292,40 | -2,63% | 152,00 |
05.02.2024 | 299,60 | 308,00 | 296,20 | 300,30 | 0,23% | 78,00 |
02.02.2024 | 297,00 | 301,40 | 296,30 | 299,60 | 0,77% | 52,00 |
01.02.2024 | 290,60 | 298,80 | 288,40 | 297,30 | 2,55% | 21,00 |
31.01.2024 | 292,00 | 292,40 | 285,50 | 289,90 | -0,48% | - |
30.01.2024 | 289,70 | 291,70 | 286,10 | 291,30 | 0,59% | 75,00 |
29.01.2024 | 287,00 | 290,00 | 286,90 | 289,60 | 0,91% | 38,00 |
26.01.2024 | 286,00 | 287,50 | 284,30 | 287,00 | 0,03% | 58,00 |
25.01.2024 | 280,80 | 287,20 | 279,70 | 286,90 | 2,46% | 20,00 |
24.01.2024 | 285,20 | 286,10 | 279,70 | 280,00 | -1,93% | 47,00 |
23.01.2024 | 284,60 | 287,10 | 283,80 | 285,50 | 0,18% | 19,00 |
22.01.2024 | 282,40 | 286,70 | 281,70 | 285,00 | 0,67% | 180,00 |
19.01.2024 | 280,80 | 283,60 | 277,20 | 283,10 | 0,93% | 110,00 |
18.01.2024 | 280,40 | 282,10 | 275,90 | 280,50 | 0,39% | 2,00 |
17.01.2024 | 279,60 | 281,20 | 277,20 | 279,40 | 0,14% | 18,00 |
16.01.2024 | 280,80 | 282,30 | 277,10 | 279,00 | -0,64% | 59,00 |
15.01.2024 | 281,30 | 281,90 | 279,00 | 280,80 | 0,32% | 21,00 |
12.01.2024 | 276,20 | 280,10 | 275,70 | 279,90 | 0,79% | 25,00 |
11.01.2024 | 277,60 | 278,80 | 274,20 | 277,70 | -0,18% | 4,00 |
10.01.2024 | 281,10 | 282,60 | 277,40 | 278,20 | -0,68% | 24,00 |
09.01.2024 | 283,80 | 284,30 | 280,00 | 280,10 | -0,99% | 101,00 |
08.01.2024 | 278,30 | 283,90 | 274,10 | 282,90 | 2,24% | 127,00 |
05.01.2024 | 277,50 | 279,40 | 273,70 | 276,70 | -0,14% | 531,00 |
04.01.2024 | 275,60 | 278,30 | 273,00 | 277,10 | 0,62% | 28,00 |
03.01.2024 | 271,80 | 277,70 | 270,90 | 275,40 | 1,06% | 360,00 |
02.01.2024 | 260,00 | 274,70 | 259,70 | 272,50 | 4,81% | 71,00 |
29.12.2023 | 260,80 | 261,20 | 259,80 | 260,00 | -0,34% | - |
28.12.2023 | 258,00 | 260,90 | 257,10 | 260,90 | 1,16% | 8,00 |
27.12.2023 | 257,90 | 258,50 | 255,70 | 257,90 | 0,39% | 24,00 |
22.12.2023 | 253,70 | 259,30 | 252,10 | 256,90 | 1,18% | 55,00 |
21.12.2023 | 251,50 | 254,50 | 251,10 | 253,90 | 0,79% | 60,00 |
20.12.2023 | 253,60 | 255,30 | 250,70 | 251,90 | -0,67% | - |
19.12.2023 | 253,80 | 255,50 | 251,80 | 253,60 | 0,32% | 182,00 |
18.12.2023 | 252,80 | 253,70 | 250,10 | 252,80 | 0,04% | 52,00 |
15.12.2023 | 251,30 | 255,70 | 250,30 | 252,70 | 0,60% | 442,00 |
14.12.2023 | 258,90 | 259,30 | 249,50 | 251,20 | -2,82% | 497,00 |
13.12.2023 | 253,90 | 259,10 | 253,00 | 258,50 | 2,05% | - |
12.12.2023 | 252,80 | 257,00 | 252,00 | 253,30 | 0,00% | 14,00 |
11.12.2023 | 249,90 | 256,70 | 249,50 | 253,30 | 1,36% | 230,00 |
08.12.2023 | 252,30 | 253,50 | 248,90 | 249,90 | -0,56% | - |
07.12.2023 | 250,30 | 252,90 | 247,50 | 251,30 | 0,44% | 22,00 |
06.12.2023 | 250,80 | 252,10 | 249,50 | 250,20 | -0,28% | 82,00 |
05.12.2023 | 251,50 | 252,70 | 247,90 | 250,90 | -0,32% | - |
04.12.2023 | 250,20 | 252,60 | 248,20 | 251,70 | 0,88% | - |
01.12.2023 | 248,10 | 250,50 | 246,70 | 249,50 | 0,65% | 21,00 |
30.11.2023 | 243,00 | 248,10 | 242,40 | 247,90 | 2,02% | 45,00 |
29.11.2023 | 241,10 | 243,90 | 240,00 | 243,00 | 1,08% | 5,00 |
28.11.2023 | 241,20 | 242,50 | 239,60 | 240,40 | -0,29% | 38,00 |
27.11.2023 | 242,50 | 243,10 | 239,30 | 241,10 | -0,50% | 239,00 |
24.11.2023 | 242,50 | 243,50 | 239,40 | 242,30 | -0,08% | 17,00 |
23.11.2023 | 240,70 | 243,90 | 237,90 | 242,50 | -0,16% | 30,00 |
22.11.2023 | 240,10 | 244,70 | 239,60 | 242,90 | 1,08% | 109,00 |
21.11.2023 | 242,50 | 243,30 | 238,70 | 240,30 | -0,99% | 47,00 |
20.11.2023 | 242,90 | 244,00 | 239,50 | 242,70 | -0,04% | 27,00 |
17.11.2023 | 246,90 | 248,90 | 242,70 | 242,80 | -1,70% | 80,00 |
16.11.2023 | 251,70 | 252,80 | 246,70 | 247,00 | -1,87% | 25,00 |
15.11.2023 | 249,30 | 253,10 | 248,00 | 251,70 | 1,45% | 150,00 |
14.11.2023 | 249,30 | 252,10 | 247,30 | 248,10 | -0,48% | 51,00 |
13.11.2023 | 249,90 | 250,60 | 247,20 | 249,30 | -0,32% | 52,00 |
10.11.2023 | 248,50 | 250,70 | 245,00 | 250,10 | 0,81% | 80,00 |
09.11.2023 | 255,00 | 256,90 | 246,50 | 248,10 | -2,82% | 26,00 |
08.11.2023 | 253,60 | 256,80 | 252,10 | 255,30 | 0,75% | 51,00 |
07.11.2023 | 254,50 | 256,60 | 252,00 | 253,40 | -0,12% | 10,00 |