Zur Suche gehen.
 DAX -0,42% TecDAX -0,31%

Amazon.com Inc. (AMZN)

-NasdaqGS
427,63 - 4,00(0,93%) 22. Mai 22:00
|Nachbörslich : 427,25 - 0,38 (0,09%) 23. Mai 00:52
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
22. Mai 2015431,55432,44427,61427,632.018.600427,63
21. Mai 2015428,00436,90428,00431,634.113.200431,63
20. Mai 2015420,60427,10418,36423,862.191.000423,86
19. Mai 2015424,87428,24420,63421,712.464.200421,71
18. Mai 2015426,00427,27421,46425,242.268.700425,24
15. Mai 2015428,00430,40424,30426,004.226.200426,00
14. Mai 2015429,45433,00427,01432,281.883.300432,28
13. Mai 2015429,98433,53425,80426,871.994.000426,87
12. Mai 2015431,08433,25426,71431,021.935.900431,02
11. Mai 2015432,51439,00431,37432,852.389.200432,85
8. Mai 2015430,75435,20430,17433,692.887.200433,69
7. Mai 2015424,15428,50422,85426,882.757.800426,88
6. Mai 2015421,43422,72414,55419,102.534.900419,10
5. Mai 2015422,85427,51421,02421,192.844.700421,19
4. Mai 2015424,80429,77422,42423,042.266.200423,04
1. Mai 2015423,82425,64416,00422,873.427.600422,87
30. Apr 2015427,11431,75419,24421,783.647.900421,78
29. Apr 2015426,75434,24426,03429,373.621.700429,37
28. Apr 2015438,51439,00428,04429,314.140.500429,31
27. Apr 2015443,86446,99437,41438,565.430.900438,56
24. Apr 2015439,00452,65439,00445,1017.176.900445,10
23. Apr 2015390,21391,88386,15389,997.980.000389,99
22. Apr 2015391,91394,28388,00389,803.474.700389,80
21. Apr 2015391,31394,60386,80391,184.643.500391,18
20. Apr 2015378,55391,94377,00389,515.016.100389,51
17. Apr 2015382,63383,56374,40375,563.839.700375,56
16. Apr 2015383,69387,45383,55386,042.080.400386,04
15. Apr 2015384,65385,78381,64383,451.933.200383,45
14. Apr 2015383,51387,81381,21385,112.583.600385,11
13. Apr 2015383,53385,28380,14382,361.894.500382,36
10. Apr 2015384,31387,12381,32382,652.573.500382,65
9. Apr 2015380,66384,42378,80383,542.392.300383,54
8. Apr 2015374,66381,58374,65381,202.636.400381,20
7. Apr 2015376,15379,31374,03374,411.954.900374,41
6. Apr 2015370,10380,20369,36377,043.050.700377,04
2. Apr 2015370,50373,28369,00372,251.875.300372,25
1. Apr 2015372,10373,16368,34370,262.458.100370,26
31. Mär 2015373,24377,70371,51372,102.506.100372,10
30. Mär 2015371,87376,12371,55374,591.820.900374,59
27. Mär 2015367,11373,17366,57370,562.609.800370,56
26. Mär 2015369,59371,40365,65367,352.930.000367,35
25. Mär 2015375,17380,50370,29370,963.429.500370,96
24. Mär 2015373,99375,24372,27374,092.228.200374,09
23. Mär 2015378,07381,77374,94375,112.239.300375,11
20. Mär 2015376,29379,37375,92378,493.763.600378,49
19. Mär 2015373,87377,11372,19373,241.915.700373,24
18. Mär 2015369,97375,99366,70375,142.654.100375,14
17. Mär 2015371,11374,50369,64371,922.037.000371,92
16. Mär 2015370,38373,94366,72373,352.354.100373,35
13. Mär 2015371,52373,99366,68370,582.611.700370,58
12. Mär 2015368,82375,50367,52374,242.810.000374,24
11. Mär 2015370,61373,35366,26366,372.495.100366,37
10. Mär 2015377,45377,77369,18369,513.121.000369,51
9. Mär 2015378,40379,33375,28378,562.311.400378,56
6. Mär 2015385,52387,00378,88380,092.627.000380,09
5. Mär 2015385,61388,42383,89387,832.693.500387,83
4. Mär 2015385,71387,90382,19382,722.259.100382,72
3. Mär 2015383,95386,10381,60384,611.946.500384,61
2. Mär 2015380,85385,90379,48385,662.139.200385,66
27. Feb 2015384,00385,99379,79380,162.532.300380,16
26. Feb 2015384,07389,37383,28384,802.687.100384,80
25. Feb 2015377,27387,85376,54385,373.174.500385,37
24. Feb 2015378,65380,48376,16378,591.920.800378,59
23. Feb 2015383,44384,54378,00380,142.177.000380,14
20. Feb 2015378,62383,70375,84383,663.258.000383,66
19. Feb 2015373,49381,88373,43379,002.953.800379,00
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.