163,880€
-2,64%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 166,30 | 167,98 | 162,50 | 163,62 | -2,79% | 18.154,00 |
| 18.04.2024 | 170,04 | 171,18 | 167,00 | 168,32 | -1,15% | 7.858,00 |
| 17.04.2024 | 172,50 | 173,86 | 168,62 | 170,28 | -1,18% | 6.320,00 |
| 16.04.2024 | 172,00 | 173,70 | 171,28 | 172,32 | -0,54% | 6.526,00 |
| 15.04.2024 | 173,60 | 177,30 | 172,02 | 173,26 | -0,97% | 8.356,00 |
| 12.04.2024 | 175,96 | 178,28 | 173,82 | 174,96 | -0,72% | 7.999,00 |
| 11.04.2024 | 172,78 | 176,68 | 171,06 | 176,22 | 1,94% | 6.049,00 |
| 10.04.2024 | 170,62 | 173,18 | 168,86 | 172,86 | 1,52% | 5.675,00 |
| 09.04.2024 | 170,42 | 171,68 | 169,88 | 170,28 | -0,34% | 5.811,00 |
| 08.04.2024 | 170,96 | 173,48 | 170,08 | 170,86 | 0,33% | 6.149,00 |
| 05.04.2024 | 166,88 | 171,90 | 166,50 | 170,30 | 1,98% | 4.617,00 |
| 04.04.2024 | 168,60 | 170,34 | 166,90 | 167,00 | -0,77% | 17.664,00 |
| 03.04.2024 | 167,86 | 168,96 | 166,42 | 168,30 | 0,56% | 8.340,00 |
| 02.04.2024 | 168,14 | 168,96 | 166,00 | 167,36 | 0,22% | 7.708,00 |
| 28.03.2024 | 165,70 | 167,98 | 165,62 | 167,00 | 0,63% | 5.694,00 |
| 27.03.2024 | 165,12 | 166,68 | 164,34 | 165,96 | 0,81% | 9.243,00 |
| 26.03.2024 | 165,92 | 166,98 | 164,52 | 164,62 | -1,07% | 10.530,00 |
| 25.03.2024 | 165,00 | 166,66 | 163,96 | 166,40 | 0,90% | 7.808,00 |
| 22.03.2024 | 164,00 | 165,90 | 163,00 | 164,92 | 0,38% | 6.068,00 |
| 21.03.2024 | 163,98 | 166,50 | 163,16 | 164,30 | 0,55% | 8.428,00 |
| 20.03.2024 | 161,98 | 163,40 | 160,90 | 163,40 | 1,05% | 4.652,00 |
| 19.03.2024 | 160,00 | 162,00 | 159,34 | 161,70 | 0,99% | 4.443,00 |
| 18.03.2024 | 160,98 | 162,20 | 160,04 | 160,12 | -0,10% | 8.653,00 |
| 15.03.2024 | 163,50 | 164,76 | 160,00 | 160,28 | -2,46% | 6.473,00 |
| 14.03.2024 | 161,00 | 164,88 | 161,00 | 164,32 | 2,06% | 6.971,00 |
| 13.03.2024 | 160,22 | 161,98 | 159,72 | 161,00 | -0,19% | 6.718,00 |
| 12.03.2024 | 158,02 | 162,00 | 157,90 | 161,30 | 2,10% | 7.207,00 |
| 11.03.2024 | 159,98 | 160,04 | 157,20 | 157,98 | -1,26% | 6.716,00 |
| 08.03.2024 | 161,60 | 162,56 | 159,04 | 160,00 | -0,77% | 2.533,00 |
| 07.03.2024 | 159,00 | 162,82 | 158,00 | 161,24 | 0,80% | 4.984,00 |
| 06.03.2024 | 160,48 | 161,76 | 159,00 | 159,96 | -0,06% | 5.921,00 |
| 05.03.2024 | 163,00 | 163,50 | 159,46 | 160,06 | -2,34% | 8.169,00 |
| 04.03.2024 | 163,64 | 165,52 | 163,60 | 163,90 | -0,59% | 8.494,00 |
| 01.03.2024 | 163,50 | 164,88 | 162,84 | 164,88 | 1,03% | 8.581,00 |
| 29.02.2024 | 159,00 | 163,20 | 157,84 | 163,20 | 2,22% | 9.718,00 |
| 28.02.2024 | 160,50 | 160,50 | 159,02 | 159,66 | -0,01% | 6.269,00 |
| 27.02.2024 | 160,02 | 161,30 | 159,08 | 159,68 | -0,51% | 8.140,00 |
| 26.02.2024 | 160,46 | 162,64 | 160,46 | 160,50 | -0,62% | 8.859,00 |
| 23.02.2024 | 161,54 | 162,04 | 159,66 | 161,50 | 0,35% | 9.050,00 |
| 22.02.2024 | 157,70 | 161,38 | 157,44 | 160,94 | 4,25% | 9.620,00 |
| 21.02.2024 | 155,52 | 157,04 | 154,00 | 154,38 | 0,35% | 8.233,00 |
| 20.02.2024 | 156,00 | 156,50 | 153,30 | 153,84 | -1,40% | 9.203,00 |
| 19.02.2024 | 156,14 | 157,64 | 155,50 | 156,02 | -1,15% | 6.623,00 |
| 16.02.2024 | 157,02 | 158,54 | 155,70 | 157,84 | 0,36% | 5.406,00 |
| 15.02.2024 | 159,30 | 160,50 | 156,00 | 157,28 | -1,27% | 10.370,00 |
| 14.02.2024 | 157,78 | 159,40 | 157,00 | 159,30 | 1,21% | 8.132,00 |
| 13.02.2024 | 159,00 | 160,00 | 155,00 | 157,40 | -1,37% | 21.728,00 |
| 12.02.2024 | 161,34 | 162,50 | 158,94 | 159,58 | -1,77% | 14.767,00 |
| 09.02.2024 | 157,50 | 162,46 | 156,92 | 162,46 | 2,61% | 8.582,00 |
| 08.02.2024 | 158,88 | 159,46 | 157,00 | 158,32 | -0,10% | 7.349,00 |
| 07.02.2024 | 157,00 | 158,76 | 156,40 | 158,48 | 0,92% | 7.700,00 |
| 06.02.2024 | 157,24 | 158,38 | 155,78 | 157,04 | -0,62% | 10.255,00 |
| 05.02.2024 | 156,00 | 159,50 | 156,00 | 158,02 | -0,62% | 17.449,00 |
| 02.02.2024 | 155,52 | 159,98 | 154,64 | 159,00 | 8,68% | 39.420,00 |
| 01.02.2024 | 144,02 | 146,96 | 143,74 | 146,30 | 1,81% | 10.117,00 |
| 31.01.2024 | 144,50 | 145,00 | 142,96 | 143,70 | -2,18% | 7.556,00 |
| 30.01.2024 | 149,90 | 149,90 | 146,04 | 146,90 | -1,37% | 10.329,00 |
| 29.01.2024 | 146,98 | 148,94 | 146,52 | 148,94 | 1,51% | 8.537,00 |
| 26.01.2024 | 145,00 | 147,70 | 144,40 | 146,72 | 0,92% | 5.711,00 |
| 25.01.2024 | 144,04 | 146,40 | 142,62 | 145,38 | 0,94% | 4.584,00 |
| 24.01.2024 | 144,00 | 145,42 | 143,82 | 144,02 | 0,14% | 5.720,00 |
| 23.01.2024 | 142,38 | 143,82 | 141,52 | 143,82 | 1,45% | 4.292,00 |
| 22.01.2024 | 142,52 | 144,26 | 141,62 | 141,76 | -0,66% | 7.195,00 |
| 19.01.2024 | 141,40 | 142,70 | 140,70 | 142,70 | 0,78% | 6.115,00 |
| 18.01.2024 | 139,74 | 141,60 | 139,52 | 141,60 | 2,11% | 5.469,00 |
| 17.01.2024 | 140,00 | 140,26 | 138,10 | 138,68 | -1,27% | 10.174,00 |
| 16.01.2024 | 141,18 | 141,58 | 139,78 | 140,46 | -0,04% | 6.216,00 |
| 15.01.2024 | 140,00 | 141,80 | 140,00 | 140,52 | -0,51% | 6.623,00 |
| 12.01.2024 | 141,20 | 142,20 | 140,52 | 141,24 | -0,01% | 9.298,00 |
| 11.01.2024 | 140,06 | 143,32 | 140,00 | 141,26 | 0,84% | 12.931,00 |
| 10.01.2024 | 138,00 | 140,90 | 138,00 | 140,08 | 1,21% | 12.241,00 |
| 09.01.2024 | 136,30 | 138,74 | 135,04 | 138,40 | 1,93% | 3.982,00 |
| 08.01.2024 | 132,02 | 136,30 | 132,02 | 135,78 | 2,21% | 10.593,00 |
| 05.01.2024 | 132,90 | 133,60 | 131,64 | 132,84 | 0,48% | 4.266,00 |
| 04.01.2024 | 136,64 | 136,64 | 131,76 | 132,20 | -2,89% | 4.750,00 |
| 03.01.2024 | 137,30 | 138,02 | 135,72 | 136,14 | 0,12% | 5.865,00 |
| 02.01.2024 | 137,00 | 138,60 | 135,50 | 135,98 | -1,89% | 12.254,00 |
| 29.12.2023 | 138,00 | 139,40 | 138,00 | 138,60 | -0,65% | 2.428,00 |
| 28.12.2023 | 138,48 | 139,50 | 137,96 | 139,50 | 1,12% | 6.414,00 |
| 27.12.2023 | 139,80 | 139,80 | 137,84 | 137,96 | -1,40% | 7.087,00 |
| 22.12.2023 | 138,86 | 139,92 | 138,80 | 139,92 | 0,36% | 5.964,00 |
| 21.12.2023 | 139,20 | 140,22 | 138,44 | 139,42 | 0,27% | 7.488,00 |
| 20.12.2023 | 140,02 | 141,84 | 139,00 | 139,04 | -0,37% | 8.746,00 |
| 19.12.2023 | 140,30 | 141,20 | 139,48 | 139,56 | -1,40% | 12.252,00 |
| 18.12.2023 | 137,98 | 141,54 | 136,94 | 141,54 | 2,94% | 15.461,00 |
| 15.12.2023 | 134,20 | 137,50 | 134,04 | 137,50 | 2,89% | 7.520,00 |
| 14.12.2023 | 137,50 | 137,56 | 132,08 | 133,64 | -2,10% | 10.074,00 |
| 13.12.2023 | 136,60 | 138,38 | 135,88 | 136,50 | 0,22% | 14.452,00 |
| 12.12.2023 | 135,00 | 136,42 | 134,96 | 136,20 | 0,61% | 6.771,00 |
| 11.12.2023 | 136,50 | 136,54 | 133,82 | 135,38 | -0,85% | 6.122,00 |
| 08.12.2023 | 135,50 | 137,40 | 135,46 | 136,54 | 0,62% | 7.294,00 |
| 07.12.2023 | 134,04 | 136,54 | 134,00 | 135,70 | 0,82% | 5.305,00 |
| 06.12.2023 | 136,58 | 137,10 | 134,38 | 134,60 | -0,99% | 6.605,00 |
| 05.12.2023 | 133,00 | 137,00 | 132,30 | 135,94 | 1,77% | 5.342,00 |
| 04.12.2023 | 135,36 | 135,36 | 132,26 | 133,58 | -1,05% | 6.637,00 |
| 01.12.2023 | 133,56 | 135,46 | 132,96 | 135,00 | 1,03% | 3.617,00 |
| 30.11.2023 | 133,22 | 134,50 | 132,88 | 133,62 | 0,09% | 4.139,00 |
| 29.11.2023 | 133,50 | 135,08 | 133,22 | 133,50 | -0,36% | 4.030,00 |
| 28.11.2023 | 134,70 | 135,38 | 132,08 | 133,98 | -1,15% | 6.746,00 |
| 27.11.2023 | 133,24 | 136,44 | 133,24 | 135,54 | 0,82% | 10.072,00 |