Zur Suche gehen.
 DAX +0,74% TecDAX +0,06%

Amazon.com Inc. (AMZN)

-NasdaqGS
445,10 + 55,11(14,13%) 24. Apr 22:00
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
24. Apr 2015439,00452,65439,00445,1017.031.400445,10
23. Apr 2015390,21391,88386,15389,996.640.600389,99
22. Apr 2015391,91394,28388,00389,803.447.200389,80
21. Apr 2015391,31394,60386,80391,184.634.500391,18
20. Apr 2015378,55391,94377,00389,515.001.400389,51
17. Apr 2015382,63383,56374,40375,563.828.800375,56
16. Apr 2015383,69387,45383,55386,042.070.500386,04
15. Apr 2015384,65385,78381,64383,451.921.200383,45
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
18. Feb 2015373,78376,74372,85373,372.650.600373,37
17. Feb 2015377,72379,99372,67375,433.673.200375,43
13. Feb 2015378,41383,00377,01381,833.475.100381,83
12. Feb 2015375,10378,51373,15377,172.791.100377,17
11. Feb 2015371,23377,10371,10375,142.786.500375,14
10. Feb 2015371,19374,30368,51373,002.287.200373,00
9. Feb 2015371,00374,41367,20370,562.724.600370,56
6. Feb 2015374,87375,99371,01374,283.871.300374,28
5. Feb 2015366,00378,80365,90373,897.247.600373,89
4. Feb 2015358,38367,50358,23364,754.169.900364,75
3. Feb 2015360,29367,82360,21363,556.212.600363,55
2. Feb 2015350,05365,00350,01364,4710.231.900364,47
30. Jan 2015346,32359,50340,74354,5323.856.100354,53
29. Jan 2015304,73312,80299,33311,788.656.600311,78
28. Jan 2015309,81311,51303,80303,913.063.800303,91
27. Jan 2015306,30310,24302,63306,752.920.300306,75
26. Jan 2015311,82313,00307,52309,663.169.700309,66
23. Jan 2015308,08316,93307,72312,394.496.400312,39
22. Jan 2015300,00312,25300,00310,325.362.600310,32
21. Jan 2015289,64306,00287,26297,2510.065.100297,25
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.