Zur Suche gehen.
 DAX -0,37% TecDAX -0,09%

Amazon.com Inc. (AMZN)

-NasdaqGS
437,71 + 0,32(0,07%) 2. Juli 22:00
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
2. Juli 2015437,00438,20433,48437,711.337.200437,71
1. Juli 2015439,35440,00435,58437,391.973.400437,39
30. Juni 2015434,20435,57430,46434,092.574.200434,09
29. Juni 2015434,98437,00429,00429,862.709.400429,86
26. Juni 2015441,76443,49435,06438,102.529.500438,10
25. Juni 2015438,07443,47436,39440,102.235.600440,10
24. Juni 2015444,97446,47440,23440,842.614.400440,84
23. Juni 2015435,59447,04433,69445,993.209.400445,99
22. Juni 2015437,00439,24434,18436,291.765.500436,29
19. Juni 2015440,26444,99433,24434,924.481.100434,92
18. Juni 2015430,30439,73429,41439,393.369.700439,39
17. Juni 2015428,36431,35424,75427,812.184.100427,81
16. Juni 2015424,15427,97422,67427,262.296.400427,26
15. Juni 2015427,66428,05422,64423,672.041.900423,67
12. Juni 2015431,25432,36428,26429,922.050.200429,92
11. Juni 2015432,29438,89431,47432,972.917.100432,97
10. Juni 2015426,46432,20425,66430,772.166.500430,77
9. Juni 2015422,96427,49419,14425,482.274.600425,48
8. Juni 2015425,62426,80421,43423,502.166.900423,50
5. Juni 2015429,66430,80426,50426,951.903.100426,95
4. Juni 2015434,40436,76429,26430,782.499.700430,78
3. Juni 2015434,40438,39432,75436,592.720.800436,59
2. Juni 2015430,07433,23426,25430,991.668.900430,99
1. Juni 2015430,40433,16426,20430,922.250.000430,92
29. Mai 2015427,23432,50427,23429,233.008.600429,23
28. Mai 2015429,71431,35425,47426,571.907.800426,57
27. Mai 2015427,45431,85425,01431,422.221.400431,42
26. Mai 2015426,20427,00422,00425,472.238.200425,47
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.