Zur Suche gehen.
 DAX -0,20% TecDAX -0,55%

Mehr über AMZN


Amazon.com, Inc. (AMZN)

-NasdaqGS
740,34 - 3,31(0,45%) 2. Dez. 22:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
2. Dez. 2016743,40748,49736,70740,343.499.200740,34
1. Dez. 2016752,41753,37738,03743,654.626.500743,65
30. Nov. 2016762,00768,09750,25750,574.580.100750,57
29. Nov. 2016768,00769,89761,32762,523.266.500762,52
28. Nov. 2016776,99777,00764,24766,774.380.900766,77
25. Nov. 2016786,50786,75777,90780,371.832.300780,37
23. Nov. 2016781,73781,75773,12780,123.522.500780,12
22. Nov. 2016788,17792,40781,00785,335.304.900785,33
21. Nov. 2016766,00780,35765,11780,004.595.600780,00
18. Nov. 2016761,00767,74757,64760,164.301.300760,16
17. Nov. 2016749,32757,50748,00756,403.651.300756,40
16. Nov. 2016739,88749,87735,61746,493.601.400746,49
15. Nov. 2016730,00746,78725,99743,246.744.600743,24
14. Nov. 2016745,51746,00710,10719,077.283.200719,07
11. Nov. 2016735,73743,26728,90739,016.594.400739,01
10. Nov. 2016778,81778,83717,70742,3812.742.300742,38
9. Nov. 2016764,00777,50760,09771,888.550.400771,88
8. Nov. 2016784,97791,74779,10787,753.373.300787,75
7. Nov. 2016771,64787,73770,94784,935.984.400784,93
4. Nov. 2016762,79766,00753,23755,055.122.100755,05
3. Nov. 2016765,05777,00764,00767,033.872.500767,03
2. Nov. 2016783,93784,75763,55765,565.026.500765,56
1. Nov. 2016799,00800,84776,71785,415.305.400785,41
31. Okt. 2016781,03793,70780,11789,825.413.300789,82
28. Okt. 2016782,00789,49774,61776,3210.841.100776,32
27. Okt. 2016831,24831,72815,43818,367.406.400818,36
26. Okt. 2016832,76833,44820,00822,593.998.100822,59
25. Okt. 2016839,30843,09833,22835,183.248.400835,18
24. Okt. 2016824,95838,30822,21838,094.060.900838,09
21. Okt. 2016809,36819,42809,00818,992.793.000818,99
20. Okt. 2016813,99815,71803,10810,323.152.000810,32
19. Okt. 2016820,40820,67815,17817,692.090.700817,69
18. Okt. 2016822,11823,26815,02817,652.512.500817,65
17. Okt. 2016821,50822,00811,68812,953.361.500812,95
14. Okt. 2016835,08835,74822,96822,962.999.800822,96
13. Okt. 2016829,00831,80821,21829,283.091.400829,28
12. Okt. 2016834,00837,67830,10834,092.380.400834,09
11. Okt. 2016841,02841,29828,35831,003.588.200831,00
10. Okt. 2016843,25845,20840,27841,711.827.100841,71
7. Okt. 2016845,79845,95837,45839,432.426.200839,43
6. Okt. 2016843,70847,21840,60841,662.684.000841,66
5. Okt. 2016838,00845,67836,12844,363.469.100844,36
4. Okt. 2016840,91842,37830,26834,032.950.300834,03
3. Okt. 2016836,00839,86831,25836,742.769.400836,74
30. Sep. 2016832,61839,95832,40837,314.430.600837,31
29. Sep. 2016828,26837,50824,63829,054.922.200829,05
28. Sep. 2016818,00830,14817,03828,724.422.100828,72
27. Sep. 2016801,85816,64801,11816,113.819.600816,11
26. Sep. 2016801,80805,93797,15799,162.651.400799,16
23. Sep. 2016803,13807,75802,12805,752.353.500805,75
22. Sep. 2016794,27805,89794,27804,704.078.900804,70
21. Sep. 2016783,25790,69779,01789,742.718.600789,74
20. Sep. 2016776,00781,37776,00780,221.937.200780,22
19. Sep. 2016779,97781,94771,00775,102.297.200775,10
16. Sep. 2016773,28780,46771,66778,525.499.200778,52
15. Sep. 2016762,00770,87757,58769,693.034.000769,69
14. Sep. 2016762,20767,50758,85761,092.523.000761,09
13. Sep. 2016768,77769,89759,05761,013.117.200761,01
12. Sep. 2016757,35772,66756,00771,493.124.700771,49
9. Sep. 2016779,36781,00760,11760,144.257.300760,14
8. Sep. 2016783,89786,50781,44784,062.030.500784,06
7. Sep. 2016789,53790,79784,33784,482.424.600784,48
6. Sep. 2016774,04789,48770,22788,873.719.800788,87
2. Sep. 2016774,11776,00771,70772,442.181.800772,44
1. Sep. 2016770,90772,04766,75770,621.792.300770,62
31. Aug. 2016766,60769,64764,00769,161.633.800769,16
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.