Börse:
241,325€
0,36%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
240,800€
Ask:
241,850€
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 240,83 | 241,68 | 240,77 | 241,23 | 0,32% | - |
| 06.07.2022 | 240,10 | 243,35 | 240,00 | 240,45 | 0,15% | 1.452,00 |
| 05.07.2022 | 235,95 | 240,10 | 235,95 | 240,10 | 1,78% | 1.283,00 |
| 04.07.2022 | 234,15 | 235,95 | 234,05 | 235,90 | 0,13% | 989,00 |
| 01.07.2022 | 230,05 | 235,60 | 230,05 | 235,60 | 0,99% | 699,00 |
| 30.06.2022 | 233,00 | 235,00 | 232,10 | 233,30 | -0,74% | 1.716,00 |
| 29.06.2022 | 231,50 | 236,40 | 230,95 | 235,05 | 0,23% | 686,00 |
| 28.06.2022 | 232,90 | 234,55 | 231,70 | 234,50 | 1,52% | 298,00 |
| 27.06.2022 | 233,60 | 233,95 | 231,00 | 231,00 | -0,37% | 628,00 |
| 24.06.2022 | 232,00 | 232,95 | 230,85 | 231,85 | 0,76% | 1.235,00 |
| 23.06.2022 | 227,50 | 230,80 | 226,45 | 230,10 | 1,10% | 1.022,00 |
| 22.06.2022 | 222,85 | 228,55 | 222,85 | 227,60 | 0,57% | 698,00 |
| 21.06.2022 | 224,85 | 226,30 | 220,90 | 226,30 | 0,33% | 2.342,00 |
| 20.06.2022 | 224,85 | 225,70 | 222,70 | 225,55 | 0,24% | 263,00 |
| 17.06.2022 | 220,10 | 225,00 | 219,10 | 225,00 | 3,07% | 1.455,00 |
| 16.06.2022 | 223,80 | 228,00 | 217,60 | 218,30 | -3,02% | 2.794,00 |
| 15.06.2022 | 225,50 | 228,45 | 223,60 | 225,10 | -0,88% | 1.664,00 |
| 14.06.2022 | 229,20 | 230,45 | 223,95 | 227,10 | -0,31% | 741,00 |
| 13.06.2022 | 225,60 | 229,05 | 224,90 | 227,80 | -0,31% | 1.827,00 |
| 10.06.2022 | 228,65 | 229,35 | 225,85 | 228,50 | 0,18% | 882,00 |
| 09.06.2022 | 228,55 | 231,35 | 227,10 | 228,10 | -0,11% | 887,00 |
| 08.06.2022 | 229,90 | 230,00 | 227,00 | 228,35 | -0,57% | 1.190,00 |
| 07.06.2022 | 227,05 | 230,50 | 227,05 | 229,65 | 0,59% | 1.165,00 |
| 06.06.2022 | 233,40 | 233,75 | 228,30 | 228,30 | -1,42% | 758,00 |
| 03.06.2022 | 230,05 | 233,00 | 229,45 | 231,60 | 0,81% | 884,00 |
| 02.06.2022 | 236,90 | 239,00 | 227,25 | 229,75 | -3,47% | 1.063,00 |
| 01.06.2022 | 239,95 | 240,70 | 235,95 | 238,00 | -0,02% | 527,00 |
| 31.05.2022 | 237,30 | 238,90 | 235,00 | 238,05 | -0,38% | 429,00 |
| 30.05.2022 | 239,75 | 240,00 | 237,45 | 238,95 | 0,48% | 1.722,00 |
| 27.05.2022 | 235,55 | 239,10 | 234,00 | 237,80 | 0,27% | 1.825,00 |
| 26.05.2022 | 236,25 | 238,25 | 235,60 | 237,15 | 0,70% | 175,00 |
| 25.05.2022 | 236,00 | 237,95 | 234,60 | 235,50 | 1,14% | 2.332,00 |
| 24.05.2022 | 231,15 | 234,30 | 227,00 | 232,85 | -0,19% | 3.552,00 |
| 23.05.2022 | 234,90 | 236,15 | 230,50 | 233,30 | -0,13% | 3.589,00 |
| 20.05.2022 | 233,75 | 234,60 | 230,55 | 233,60 | 1,21% | 2.456,00 |
| 19.05.2022 | 232,80 | 232,80 | 228,75 | 230,80 | -1,22% | 1.113,00 |
| 18.05.2022 | 231,80 | 235,35 | 231,60 | 233,65 | 0,11% | 855,00 |
| 17.05.2022 | 233,90 | 234,30 | 228,00 | 233,40 | -0,62% | 843,00 |
| 16.05.2022 | 231,55 | 235,40 | 231,55 | 234,85 | 0,58% | 1.015,00 |
| 13.05.2022 | 237,95 | 237,95 | 232,35 | 233,50 | -1,06% | 1.069,00 |
| 12.05.2022 | 227,20 | 236,00 | 227,20 | 236,00 | 3,21% | 1.121,00 |
| 11.05.2022 | 228,40 | 231,05 | 225,00 | 228,65 | -0,31% | 1.577,00 |
| 10.05.2022 | 226,95 | 231,10 | 226,95 | 229,35 | 1,06% | 1.422,00 |
| 09.05.2022 | 222,90 | 229,90 | 221,15 | 226,95 | 1,14% | 3.148,00 |
| 06.05.2022 | 222,15 | 224,40 | 219,45 | 224,40 | 1,13% | 930,00 |
| 05.05.2022 | 222,05 | 225,55 | 221,20 | 221,90 | -0,74% | 617,00 |
| 04.05.2022 | 220,55 | 223,55 | 219,35 | 223,55 | 1,36% | 731,00 |
| 03.05.2022 | 220,05 | 221,75 | 216,85 | 220,55 | 0,18% | 921,00 |
| 02.05.2022 | 221,85 | 223,35 | 216,55 | 220,15 | -0,38% | 1.898,00 |
| 29.04.2022 | 226,00 | 226,65 | 220,95 | 221,00 | -2,17% | 1.475,00 |
| 28.04.2022 | 227,05 | 229,05 | 220,15 | 225,90 | -4,42% | 5.466,00 |
| 27.04.2022 | 235,20 | 238,25 | 234,55 | 236,35 | 0,53% | 1.989,00 |
| 26.04.2022 | 235,20 | 236,50 | 234,35 | 235,10 | 0,04% | 850,00 |
| 25.04.2022 | 230,85 | 235,40 | 230,05 | 235,00 | 1,16% | 2.293,00 |
| 22.04.2022 | 235,60 | 236,80 | 231,75 | 232,30 | -1,46% | 855,00 |
| 21.04.2022 | 235,90 | 238,00 | 234,25 | 235,75 | -0,23% | 3.219,00 |
| 20.04.2022 | 232,20 | 236,45 | 232,20 | 236,30 | 0,40% | 1.559,00 |
| 19.04.2022 | 236,00 | 236,30 | 232,45 | 235,35 | 0,45% | 1.694,00 |
| 14.04.2022 | 231,90 | 238,85 | 231,35 | 234,30 | 0,77% | 2.403,00 |
| 13.04.2022 | 231,70 | 233,65 | 230,55 | 232,50 | 0,93% | 1.238,00 |
| 12.04.2022 | 229,90 | 233,05 | 227,00 | 230,35 | 0,09% | 2.263,00 |
| 11.04.2022 | 231,30 | 237,00 | 230,00 | 230,15 | -0,80% | 3.136,00 |
| 08.04.2022 | 232,30 | 233,80 | 230,60 | 232,00 | -0,09% | 2.194,00 |
| 07.04.2022 | 228,85 | 232,20 | 227,75 | 232,20 | 1,15% | 2.133,00 |
| 06.04.2022 | 225,10 | 230,30 | 222,55 | 229,55 | 2,18% | 2.078,00 |
| 05.04.2022 | 222,50 | 226,75 | 222,15 | 224,65 | 0,67% | 1.920,00 |
| 04.04.2022 | 221,20 | 223,85 | 220,05 | 223,15 | 1,20% | 2.905,00 |
| 01.04.2022 | 219,95 | 220,55 | 218,20 | 220,50 | 0,25% | 892,00 |
| 31.03.2022 | 217,40 | 221,25 | 217,40 | 219,95 | 1,27% | 3.268,00 |
| 30.03.2022 | 217,60 | 219,00 | 215,40 | 217,20 | -0,07% | 2.555,00 |
| 29.03.2022 | 219,00 | 219,85 | 215,65 | 217,35 | -0,57% | 2.275,00 |
| 28.03.2022 | 217,70 | 219,25 | 216,90 | 218,60 | 0,81% | 1.947,00 |
| 25.03.2022 | 218,60 | 218,60 | 214,40 | 216,85 | 0,93% | 3.328,00 |
| 24.03.2022 | 214,05 | 215,80 | 213,85 | 214,85 | 0,87% | 4.084,00 |
| 23.03.2022 | 214,80 | 217,15 | 213,00 | 213,00 | -0,49% | 2.001,00 |
| 22.03.2022 | 214,60 | 216,00 | 213,15 | 214,05 | -0,09% | 1.370,00 |
| 21.03.2022 | 213,55 | 217,30 | 212,75 | 214,25 | 0,66% | 1.725,00 |
| 18.03.2022 | 211,45 | 213,85 | 210,70 | 212,85 | 0,02% | 1.219,00 |
| 17.03.2022 | 209,10 | 212,80 | 207,55 | 212,80 | 1,55% | 1.897,00 |
| 16.03.2022 | 212,60 | 213,35 | 208,60 | 209,55 | -0,85% | 916,00 |
| 15.03.2022 | 209,20 | 212,70 | 206,70 | 211,35 | 0,93% | 6.701,00 |
| 14.03.2022 | 211,70 | 212,00 | 209,20 | 209,40 | -0,17% | 1.358,00 |
| 11.03.2022 | 207,35 | 210,40 | 206,25 | 209,75 | 1,35% | 1.869,00 |
| 10.03.2022 | 208,10 | 209,15 | 205,65 | 206,95 | -1,12% | 1.961,00 |
| 09.03.2022 | 212,20 | 214,50 | 208,15 | 209,30 | -1,13% | 2.785,00 |
| 08.03.2022 | 213,15 | 217,20 | 211,70 | 211,70 | -1,95% | 1.925,00 |
| 07.03.2022 | 212,00 | 220,00 | 210,05 | 215,90 | 1,22% | 4.634,00 |
| 04.03.2022 | 209,75 | 215,35 | 208,35 | 213,30 | 1,64% | 4.028,00 |
| 03.03.2022 | 205,65 | 211,40 | 205,15 | 209,85 | 1,94% | 2.075,00 |
| 02.03.2022 | 202,45 | 207,00 | 202,20 | 205,85 | 1,55% | 1.275,00 |
| 01.03.2022 | 202,55 | 204,30 | 200,65 | 202,70 | 1,20% | 1.886,00 |
| 28.02.2022 | 198,56 | 202,10 | 198,56 | 200,30 | -0,37% | 5.227,00 |
| 25.02.2022 | 194,98 | 202,70 | 193,36 | 201,05 | 2,60% | 2.086,00 |
| 24.02.2022 | 192,58 | 199,42 | 190,74 | 195,96 | 0,03% | 4.103,00 |
| 23.02.2022 | 196,74 | 197,56 | 194,36 | 195,90 | 0,28% | 1.494,00 |
| 22.02.2022 | 189,32 | 196,40 | 189,32 | 195,36 | 2,03% | 3.163,00 |
| 21.02.2022 | 195,34 | 195,98 | 190,02 | 191,48 | -1,54% | 3.784,00 |
| 18.02.2022 | 196,42 | 197,00 | 194,48 | 194,48 | -0,10% | 900,00 |
| 17.02.2022 | 194,60 | 196,22 | 193,26 | 194,68 | -0,37% | 1.422,00 |
| 16.02.2022 | 197,36 | 197,72 | 194,84 | 195,40 | -0,44% | 598,00 |