Zur Suche gehen.
 DAX +0,70% TecDAX +1,44%

Amazon.com, Inc. (AMZN)

-NasdaqGS
736,67 + 1,08(0,15%) 27. Juli 22:00
|Nachbörslich : 742,50 + 5,83 (0,79%) 28. Juli 01:59
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
27. Juli 2016737,97740,94733,86736,672.831.800736,67
26. Juli 2016742,71743,13732,75735,592.481.300735,59
25. Juli 2016746,55748,50735,35739,612.671.000739,61
22. Juli 2016747,79751,28743,53744,862.253.200744,86
21. Juli 2016747,50749,36742,79744,432.285.100744,43
20. Juli 2016744,00746,25740,70745,722.214.000745,72
19. Juli 2016732,50743,33732,31739,952.216.800739,95
18. Juli 2016735,49741,60728,72736,072.954.900736,07
15. Juli 2016746,55746,55734,05735,443.121.400735,44
14. Juli 2016748,86749,04739,02741,202.390.500741,20
13. Juli 2016746,76756,87741,25742,634.142.300742,63
12. Juli 2016756,86757,34740,33748,215.623.700748,21
11. Juli 2016750,00755,90747,00753,783.195.300753,78
8. Juli 2016740,14746,10738,00745,813.429.200745,81
7. Juli 2016739,33739,55731,63736,572.945.800736,57
6. Juli 2016725,71737,77722,58737,613.938.200737,61
5. Juli 2016722,80729,56719,61728,102.431.400728,10
1. Juli 2016717,32728,00716,54725,682.920.400725,68
30. Juni 2016717,20719,37712,54715,622.855.100715,62
29. Juni 2016715,75719,50713,54715,603.070.100715,60
28. Juni 2016700,00708,00698,17707,954.037.000707,95
27. Juni 2016692,01696,82682,12691,365.568.000691,36
24. Juni 2016693,00712,53692,20698,967.632.500698,96
23. Juni 2016715,50722,12712,50722,082.825.000722,08
22. Juni 2016716,58717,00707,57710,602.260.500710,60
21. Juni 2016715,72718,40712,72715,822.137.500715,82
20. Juni 2016713,50721,31710,81714,013.677.200714,01
17. Juni 2016718,19718,20699,18706,395.897.800706,39
16. Juni 2016712,05718,00705,30717,513.098.000717,51
15. Juni 2016722,00722,56713,35714,262.709.400714,26
14. Juni 2016712,33720,81712,27719,302.506.900719,30
13. Juni 2016714,01721,99711,16715,243.352.200715,24
10. Juni 2016722,35724,98714,21717,913.425.700717,91
9. Juni 2016723,10728,91722,30727,652.170.300727,65
8. Juni 2016726,40729,42721,60726,642.223.400726,64
7. Juni 2016729,89730,00720,55723,742.732.500723,74
6. Juni 2016726,50731,50724,42726,732.704.800726,73
3. Juni 2016726,74727,00718,43725,543.367.300725,54
2. Juni 2016720,97728,28715,50728,243.026.600728,24
1. Juni 2016720,90726,43718,22719,443.263.100719,44
31. Mai 2016712,33724,23711,32722,793.618.300722,79
27. Mai 2016715,00716,60711,10712,242.249.200712,24
26. Mai 2016708,33715,00707,29714,912.446.700714,91
25. Mai 2016708,00710,86705,52708,353.267.700708,35
24. Mai 2016698,01707,50698,00704,203.033.800704,20
23. Mai 2016704,25706,00696,42696,752.595.100696,75
20. Mai 2016701,05707,24700,00702,802.916.200702,80
19. Mai 2016691,88699,40689,56698,523.025.600698,52
18. Mai 2016689,56702,54688,76697,454.283.200697,45
17. Mai 2016709,90714,47693,91695,275.121.400695,27
16. Mai 2016710,13713,25700,28710,665.432.900710,66
13. Mai 2016714,64719,25706,51709,924.763.400709,92
12. Mai 2016717,38722,45711,51717,935.048.200717,93
11. Mai 2016705,79719,00701,65713,237.338.200713,23
10. Mai 2016694,00704,55693,50703,076.105.600703,07
9. Mai 2016673,95686,98671,41679,753.982.200679,75
6. Mai 2016656,05676,95656,01673,954.365.300673,95
5. Mai 2016673,31676,49656,00659,094.884.100659,09
4. Mai 2016662,59674,00662,14670,904.574.500670,90
3. Mai 2016677,36680,30670,43671,324.923.400671,32
2. Mai 2016663,92685,50662,03683,856.578.500683,85
29. Apr. 2016666,00669,98654,00659,5910.310.700659,59
28. Apr. 2016615,54626,80599,20602,007.872.600602,00
27. Apr. 2016611,80615,95601,28606,574.068.800606,57
26. Apr. 2016626,17626,75614,88616,882.521.400616,88
25. Apr. 2016616,61626,98616,25626,202.682.900626,20
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.