Zur Suche gehen.
 DAX -0,17% TecDAX +0,14%

Amazon.com Inc. (AMZN)

-NasdaqGS
518,01 - 0,36(0,07%) 28. Aug. 22:00
|Nachbörslich : 519,59 + 1,58 (0,31%) 29. Aug. 01:57
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
28. Aug. 2015517,50521,50513,04518,012.733.800518,01
27. Aug. 2015513,71522,69507,26518,376.064.900518,37
26. Aug. 2015484,02503,72478,76500,776.323.600500,77
25. Aug. 2015487,49489,44466,25466,375.644.000466,37
24. Aug. 2015463,58476,58451,00463,3710.063.900463,37
21. Aug. 2015507,36512,33494,47494,476.636.400494,47
20. Aug. 2015530,39533,25515,77515,784.374.900515,78
19. Aug. 2015533,74537,25529,00532,922.313.500532,92
18. Aug. 2015535,04539,49533,00535,022.066.100535,02
17. Aug. 2015531,29538,74527,12535,222.571.200535,22
14. Aug. 2015528,25534,11528,25531,521.983.200531,52
13. Aug. 2015527,37534,66525,49529,662.887.800529,66
12. Aug. 2015523,75527,50513,06525,913.962.300525,91
11. Aug. 2015523,65528,98522,00527,462.657.900527,46
10. Aug. 2015528,52532,28523,00524,002.598.600524,00
7. Aug. 2015529,16529,46518,21522,623.958.300522,62
6. Aug. 2015539,30542,74527,52529,463.795.500529,46
5. Aug. 2015538,80539,14534,12537,012.885.000537,01
4. Aug. 2015529,69536,95529,16531,902.916.700531,90
3. Aug. 2015537,45540,44529,36535,032.997.500535,03
31. Juli 2015539,09542,84534,52536,152.976.200536,15
30. Juli 2015527,65539,20524,29536,763.724.100536,76
29. Juli 2015530,92532,97525,02529,003.721.400529,00
28. Juli 2015536,00536,39523,12526,035.250.800526,03
27. Juli 2015527,75544,95526,60531,417.478.400531,41
24. Juli 2015578,99580,57529,35529,4221.767.500529,42
23. Juli 2015491,66491,66475,70482,187.912.900482,18
22. Juli 2015485,99492,50484,90488,273.074.000488,27
21. Juli 2015487,90488,88482,55488,003.138.100488,00
20. Juli 2015492,57493,20485,40488,104.715.800488,10
17. Juli 2015477,70485,42477,25483,014.900.900483,01
16. Juli 2015465,50475,88464,80475,484.065.900475,48
15. Juli 2015463,04464,70460,20461,192.973.300461,19
14. Juli 2015462,32469,60458,16465,574.722.500465,57
13. Juli 2015448,29457,87447,54455,573.935.600455,57
10. Juli 2015440,49444,72439,00443,512.397.200443,51
9. Juli 2015434,90438,72434,15434,392.262.900434,39
8. Juli 2015434,35435,99428,83429,702.375.300429,70
7. Juli 2015435,68437,73425,57436,723.102.300436,72
6. Juli 2015435,23439,73433,52436,041.899.200436,04
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.