Zur Suche gehen.
 DAX +0,66% TecDAX +0,18%

Amazon.com Inc. (AMZN)

-NasdaqGS
380,16 - 4,64(1,21%) 27. Feb 22:00
|Nachbörslich : 380,73 + 0,57 (0,15%) 28. Feb 01:57
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
27. Feb 2015384,00385,99379,79380,162.456.200380,16
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
20. Jan 2015292,59293,36286,39289,443.075.100289,44
16. Jan 2015286,28290,79285,25290,743.478.200290,74
15. Jan 2015294,00296,00286,82286,954.410.200286,95
14. Jan 2015291,93295,91286,50293,275.538.700293,27
13. Jan 2015297,48301,50293,23294,744.130.900294,74
12. Jan 2015297,56298,51289,28291,413.421.400291,41
9. Jan 2015301,48302,87296,68296,932.589.500296,93
8. Jan 2015300,32303,14296,11300,463.088.400300,46
7. Jan 2015297,50301,28295,33298,422.640.300298,42
6. Jan 2015302,24303,00292,38295,293.519.000295,29
5. Jan 2015307,01308,38300,85302,192.774.200302,19
2. Jan 2015312,58314,75306,96308,522.783.200308,52
31. Dez 2014311,55312,98310,01310,352.048.000310,35
30. Dez 2014309,91313,94309,34310,302.093.000310,30
29. Dez 2014307,85314,27306,58312,043.009.000312,04
26. Dez 2014305,00310,78303,81309,092.887.500309,09
24. Dez 2014306,38307,00302,88303,031.513.800303,03
23. Dez 2014306,98307,49303,25306,292.713.700306,29
22. Dez 2014301,94307,36301,94306,544.003.800306,54
19. Dez 2014296,91301,54295,52299,908.709.100299,90
18. Dez 2014304,01304,50293,25297,737.738.100297,73
17. Dez 2014296,37299,67293,03298,884.433.500298,88
16. Dez 2014304,35304,49295,01295,066.501.300295,06
15. Dez 2014308,87310,86302,15306,073.841.600306,07
12. Dez 2014303,99310,64303,01307,323.153.500307,32
11. Dez 2014307,89312,64306,01307,363.262.900307,36
10. Dez 2014312,00313,19304,68305,843.245.900305,84
9. Dez 2014302,99313,64301,14312,504.049.500312,50
8. Dez 2014311,57316,56304,82306,643.639.200306,64
5. Dez 2014316,80316,93310,84312,633.265.200312,63
4. Dez 2014315,53318,59313,47316,933.290.300316,93
3. Dez 2014325,73326,77314,36316,505.681.000316,50
2. Dez 2014327,50327,93323,25326,312.783.500326,31
1. Dez 2014338,12340,64325,93326,004.944.900326,00
28. Nov 2014336,03341,26336,03338,643.051.800338,64
26. Nov 2014333,78334,65331,75333,571.983.600333,57
25. Nov 2014335,27336,33331,28335,042.561.200335,04
24. Nov 2014334,78337,39333,60335,642.753.700335,64
21. Nov 2014335,42338,33331,47332,634.466.000332,63
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.