Börse:
208,375€
0,79%
Echtzeit-Aktienkurs Amgen
Bid:
208,050€
Ask:
208,700€
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 205,95 | 209,75 | 204,90 | 209,55 | 1,35% | 1.864,00 |
| 21.01.2021 | 209,20 | 209,95 | 206,00 | 206,75 | -1,03% | 1.514,00 |
| 20.01.2021 | 205,15 | 209,00 | 203,35 | 208,90 | 1,90% | 1.231,00 |
| 19.01.2021 | 203,00 | 205,35 | 202,00 | 205,00 | 1,49% | 1.920,00 |
| 18.01.2021 | 203,40 | 204,05 | 202,00 | 202,00 | -0,52% | 1.609,00 |
| 15.01.2021 | 198,54 | 204,10 | 197,78 | 203,05 | 2,07% | 2.378,00 |
| 14.01.2021 | 195,56 | 199,84 | 195,00 | 198,94 | 1,87% | 2.860,00 |
| 13.01.2021 | 194,60 | 195,80 | 193,20 | 195,28 | 0,69% | 2.150,00 |
| 12.01.2021 | 196,10 | 196,36 | 192,92 | 193,94 | -1,10% | 862,00 |
| 11.01.2021 | 195,38 | 197,00 | 193,48 | 196,10 | 0,56% | 2.771,00 |
| 08.01.2021 | 191,22 | 195,00 | 191,22 | 195,00 | 2,03% | 3.510,00 |
| 07.01.2021 | 190,22 | 192,20 | 188,16 | 191,12 | 1,01% | 2.008,00 |
| 06.01.2021 | 183,96 | 189,20 | 180,02 | 189,20 | 2,15% | 4.708,00 |
| 05.01.2021 | 185,46 | 186,20 | 182,86 | 185,22 | 0,78% | 3.059,00 |
| 04.01.2021 | 190,00 | 190,50 | 182,52 | 183,78 | -0,79% | 6.608,00 |
| 30.12.2020 | 185,70 | 186,60 | 185,02 | 185,24 | -0,33% | 825,00 |
| 29.12.2020 | 184,04 | 187,12 | 183,22 | 185,86 | 1,39% | 1.888,00 |
| 28.12.2020 | 183,64 | 185,30 | 182,42 | 183,32 | 0,58% | 2.395,00 |
| 23.12.2020 | 181,02 | 183,58 | 180,88 | 182,26 | 0,47% | 2.230,00 |
| 22.12.2020 | 185,46 | 187,58 | 181,38 | 181,40 | -1,75% | 3.016,00 |
| 21.12.2020 | 187,88 | 187,88 | 181,78 | 184,64 | -0,97% | 2.901,00 |
| 18.12.2020 | 188,04 | 189,14 | 185,70 | 186,44 | -1,03% | 1.140,00 |
| 17.12.2020 | 187,74 | 188,38 | 187,02 | 188,38 | 0,20% | 647,00 |
| 16.12.2020 | 189,12 | 190,42 | 187,58 | 188,00 | -0,99% | 995,00 |
| 15.12.2020 | 188,78 | 190,40 | 186,94 | 189,88 | 0,14% | 1.303,00 |
| 14.12.2020 | 188,58 | 191,00 | 187,62 | 189,62 | 1,03% | 1.055,00 |
| 11.12.2020 | 187,10 | 188,60 | 186,18 | 187,68 | -0,28% | 418,00 |
| 10.12.2020 | 190,46 | 190,98 | 187,48 | 188,20 | -1,05% | 1.726,00 |
| 09.12.2020 | 189,40 | 191,50 | 188,62 | 190,20 | 0,73% | 1.713,00 |
| 08.12.2020 | 186,82 | 189,18 | 185,68 | 188,82 | 1,01% | 1.827,00 |
| 07.12.2020 | 187,96 | 189,98 | 185,50 | 186,94 | -1,14% | 1.658,00 |
| 04.12.2020 | 187,48 | 189,50 | 185,62 | 189,10 | 0,65% | 1.825,00 |
| 03.12.2020 | 186,72 | 188,50 | 185,32 | 187,88 | 0,33% | 996,00 |
| 02.12.2020 | 186,78 | 190,46 | 186,32 | 187,26 | 0,21% | 1.786,00 |
| 01.12.2020 | 187,70 | 188,04 | 185,76 | 186,86 | 0,69% | 3.027,00 |
| 30.11.2020 | 183,00 | 187,70 | 183,00 | 185,58 | -0,96% | 5.648,00 |
| 27.11.2020 | 185,88 | 189,02 | 184,62 | 187,38 | 1,54% | 1.735,00 |
| 26.11.2020 | 184,62 | 186,64 | 184,54 | 184,54 | 0,29% | 1.343,00 |
| 25.11.2020 | 185,10 | 186,42 | 184,00 | 184,00 | -0,57% | 2.529,00 |
| 24.11.2020 | 189,86 | 190,02 | 185,06 | 185,06 | -1,45% | 4.025,00 |
| 23.11.2020 | 189,10 | 189,72 | 186,18 | 187,78 | -0,34% | 2.901,00 |
| 20.11.2020 | 188,56 | 190,76 | 187,30 | 188,42 | -0,36% | 1.427,00 |
| 19.11.2020 | 192,30 | 193,02 | 188,90 | 189,10 | -2,32% | 2.164,00 |
| 18.11.2020 | 195,56 | 197,10 | 192,74 | 193,60 | -1,43% | 1.160,00 |
| 17.11.2020 | 198,80 | 199,24 | 196,40 | 196,40 | -1,42% | 1.426,00 |
| 16.11.2020 | 202,50 | 202,90 | 199,22 | 199,22 | -0,64% | 1.617,00 |
| 13.11.2020 | 200,00 | 201,55 | 199,12 | 200,50 | -0,20% | 691,00 |
| 12.11.2020 | 203,85 | 204,15 | 199,50 | 200,90 | -1,83% | 528,00 |
| 11.11.2020 | 204,50 | 208,55 | 202,45 | 204,65 | -0,24% | 1.451,00 |
| 10.11.2020 | 198,76 | 209,75 | 198,10 | 205,15 | 2,76% | 2.926,00 |
| 09.11.2020 | 197,10 | 207,95 | 197,10 | 199,64 | 2,14% | 4.091,00 |
| 06.11.2020 | 195,60 | 196,86 | 193,44 | 195,46 | -0,35% | 757,00 |
| 05.11.2020 | 198,82 | 200,85 | 194,76 | 196,14 | -0,38% | 1.844,00 |
| 04.11.2020 | 194,00 | 201,20 | 189,66 | 196,88 | 4,35% | 2.316,00 |
| 03.11.2020 | 190,36 | 191,36 | 187,02 | 188,68 | -0,20% | 1.238,00 |
| 02.11.2020 | 185,22 | 191,04 | 185,22 | 189,06 | 0,88% | 1.679,00 |
| 30.10.2020 | 183,16 | 187,42 | 183,16 | 187,42 | 0,62% | 2.014,00 |
| 29.10.2020 | 181,92 | 189,06 | 180,34 | 186,26 | 2,91% | 2.624,00 |
| 28.10.2020 | 187,96 | 191,00 | 181,00 | 181,00 | -4,50% | 2.573,00 |
| 27.10.2020 | 190,92 | 190,96 | 188,80 | 189,52 | 0,38% | 1.174,00 |
| 26.10.2020 | 190,00 | 192,90 | 187,76 | 188,80 | -1,85% | 4.007,00 |
| 23.10.2020 | 193,38 | 193,64 | 191,02 | 192,36 | 0,02% | 1.793,00 |
| 22.10.2020 | 192,02 | 194,00 | 191,60 | 192,32 | -0,63% | 1.443,00 |
| 21.10.2020 | 196,82 | 196,82 | 191,94 | 193,54 | -1,62% | 1.361,00 |
| 20.10.2020 | 197,02 | 197,92 | 194,54 | 196,72 | 0,48% | 1.566,00 |
| 19.10.2020 | 201,50 | 202,55 | 195,68 | 195,78 | -2,81% | 1.602,00 |
| 16.10.2020 | 200,35 | 204,10 | 199,50 | 201,45 | 0,42% | 903,00 |
| 15.10.2020 | 201,30 | 202,55 | 199,34 | 200,60 | -1,18% | 1.931,00 |
| 14.10.2020 | 204,85 | 205,65 | 202,00 | 203,00 | -0,56% | 1.692,00 |
| 13.10.2020 | 203,55 | 205,95 | 201,70 | 204,15 | 0,69% | 1.598,00 |
| 12.10.2020 | 200,70 | 204,55 | 199,98 | 202,75 | 1,48% | 3.842,00 |
| 09.10.2020 | 205,00 | 205,35 | 198,32 | 199,80 | -2,23% | 6.572,00 |
| 08.10.2020 | 219,85 | 220,75 | 203,45 | 204,35 | -6,73% | 3.831,00 |
| 07.10.2020 | 216,70 | 219,50 | 215,70 | 219,10 | 1,91% | 1.357,00 |
| 06.10.2020 | 218,90 | 220,05 | 214,05 | 215,00 | -0,69% | 2.725,00 |
| 05.10.2020 | 211,10 | 217,40 | 209,75 | 216,50 | 2,27% | 1.107,00 |
| 02.10.2020 | 214,05 | 216,95 | 209,60 | 211,70 | -2,46% | 963,00 |
| 01.10.2020 | 218,30 | 219,40 | 216,50 | 217,05 | 0,49% | 2.671,00 |
| 30.09.2020 | 210,00 | 218,35 | 210,00 | 216,00 | 1,98% | 860,00 |
| 29.09.2020 | 213,05 | 213,05 | 209,00 | 211,80 | 0,40% | 1.030,00 |
| 28.09.2020 | 210,60 | 212,90 | 210,20 | 210,95 | 2,13% | 572,00 |
| 25.09.2020 | 206,00 | 207,05 | 204,25 | 206,55 | 0,61% | 681,00 |
| 24.09.2020 | 208,45 | 208,65 | 205,30 | 205,30 | -1,11% | 676,00 |
| 23.09.2020 | 210,70 | 213,15 | 207,60 | 207,60 | -1,54% | 475,00 |
| 22.09.2020 | 206,85 | 210,85 | 205,70 | 210,85 | 2,21% | 577,00 |
| 21.09.2020 | 208,75 | 209,80 | 202,65 | 206,30 | -0,39% | 1.044,00 |
| 18.09.2020 | 208,85 | 210,40 | 205,00 | 207,10 | -1,10% | 775,00 |
| 17.09.2020 | 207,20 | 211,50 | 207,05 | 209,40 | -0,07% | 512,00 |
| 16.09.2020 | 210,60 | 212,45 | 209,55 | 209,55 | -1,06% | 578,00 |
| 15.09.2020 | 208,75 | 212,35 | 207,60 | 211,80 | 2,32% | 1.472,00 |
| 14.09.2020 | 207,95 | 208,30 | 206,45 | 207,00 | 0,90% | 228,00 |
| 11.09.2020 | 204,70 | 207,00 | 203,90 | 205,15 | 0,61% | 1.380,00 |
| 10.09.2020 | 208,60 | 208,60 | 202,95 | 203,90 | -2,21% | 700,00 |
| 09.09.2020 | 207,05 | 209,25 | 203,85 | 208,50 | 1,71% | 2.084,00 |
| 08.09.2020 | 213,30 | 214,50 | 203,60 | 205,00 | -3,30% | 1.530,00 |
| 07.09.2020 | 207,00 | 212,00 | 206,00 | 212,00 | 0,43% | 739,00 |
| 04.09.2020 | 208,60 | 213,50 | 206,55 | 211,10 | 1,03% | 1.508,00 |
| 03.09.2020 | 218,50 | 222,00 | 208,50 | 208,95 | -3,44% | 2.626,00 |
| 02.09.2020 | 211,70 | 217,55 | 211,70 | 216,40 | 3,66% | 1.644,00 |
| 01.09.2020 | 212,80 | 214,35 | 208,40 | 208,75 | -1,70% | 1.562,00 |