Deutsche Märkte schließen in 6 Stunden 14 Minuten

Amazon.com, Inc. (AMZ.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
168,92-1,60 (-0,94%)
Ab 10:57AM CEST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 2024169,30169,36168,92168,92168,928.456
20. Mai 2024170,02171,76169,62170,52170,5220.295
17. Mai 2024169,28170,52169,00169,78169,7830.751
16. Mai 2024171,22172,38170,62171,20171,2060.293
15. Mai 2024172,84173,10168,76170,98170,9851.079
14. Mai 2024172,84173,36169,48171,48171,4843.608
13. Mai 2024174,16174,60172,06172,14172,1426.522
10. Mai 2024176,14176,52174,22174,26174,2628.535
09. Mai 2024174,82177,30174,20177,30177,3036.078
08. Mai 2024175,40175,80173,56174,66174,6647.037
07. Mai 2024174,88175,60174,32175,42175,4229.410
06. Mai 2024172,86173,64171,44173,64173,6431.220
03. Mai 2024171,80174,54170,92172,86172,8676.470
02. Mai 2024168,32171,38167,92169,60169,6085.827
30. Apr. 2024171,20171,20167,70167,70167,7064.736
29. Apr. 2024169,18171,46167,50167,66167,66133.391
26. Apr. 2024167,72167,90164,46167,32167,3261.252
25. Apr. 2024160,10161,56153,28159,96159,96119.947
24. Apr. 2024168,60169,08165,56165,84165,8432.743
23. Apr. 2024166,50167,76164,50166,68166,6854.385
22. Apr. 2024164,80168,26164,06164,78164,7841.838
19. Apr. 2024166,10168,06164,34165,48165,4896.339
18. Apr. 2024170,48171,06168,80170,92170,9245.094
17. Apr. 2024172,50173,62171,02171,02171,0249.078
16. Apr. 2024172,18173,62171,52173,24173,2480.710
15. Apr. 2024175,58177,30174,94175,80175,8048.018
12. Apr. 2024177,92178,06175,34176,10176,1083.604
11. Apr. 2024173,00174,60171,40174,18174,1866.489
10. Apr. 2024171,20172,38168,72172,12172,1258.907
09. Apr. 2024171,44172,14170,30170,50170,5043.110
08. Apr. 2024170,90173,40170,90171,58171,5857.324
05. Apr. 2024167,42171,56166,84170,76170,7650.329
04. Apr. 2024168,90170,06168,60169,74169,7448.151
03. Apr. 2024167,26168,84166,90168,64168,64-
02. Apr. 2024168,30168,80165,18166,96166,9658.787
28. März 2024166,58167,96165,90166,54166,5481.802
27. März 2024165,72166,30163,94165,16165,1642.550
26. März 2024166,10166,88164,82165,80165,8055.009
25. März 2024165,06166,94163,72165,54165,5463.747
22. März 2024164,74165,52163,30165,20165,2043.294
21. März 2024164,00166,28163,62165,60165,6097.392
20. März 2024161,96162,56160,96161,12161,1232.420
19. März 2024160,40161,74159,54161,68161,6840.762
18. März 2024161,02162,30160,60160,78160,7854.200
15. März 2024163,84164,60159,88160,02160,0253.655
14. März 2024161,96164,82161,76163,50163,5081.439
13. März 2024160,50161,96159,86161,50161,5068.392
12. März 2024158,44161,98157,70160,82160,82131.967
11. März 2024159,68159,88157,06157,82157,8271.163
08. März 2024161,46163,24160,80161,94161,9451.445
07. März 2024158,40161,60158,02160,98160,9844.133
06. März 2024160,80162,06159,40160,30160,3061.927
05. März 2024162,82163,28160,18160,62160,6263.748
04. März 2024164,20165,84163,48164,62164,6278.300
01. März 2024163,96164,60162,84164,14164,1476.235
29. Feb. 2024159,02161,74158,18161,24161,2467.442
28. Feb. 2024159,86160,50159,12160,34160,3455.691
27. Feb. 2024160,30161,00159,86160,40160,4043.701
26. Feb. 2024161,00162,50160,98161,30161,3061.968
23. Feb. 2024161,00162,36159,46160,98160,9875.413
22. Feb. 2024157,66160,44157,24159,54159,5482.001
21. Feb. 2024156,60157,40155,08155,70155,7061.485
20. Feb. 2024156,00156,40153,76154,24154,2499.227
19. Feb. 2024156,38157,34156,00157,12157,1251.436
16. Feb. 2024157,30158,40155,52157,70157,7063.750
15. Feb. 2024160,20160,20155,82156,42156,4244.904
14. Feb. 2024158,42159,30157,14157,96157,9650.976
13. Feb. 2024160,12160,12154,78158,50158,50137.673
12. Feb. 2024161,48162,84160,84160,94160,9479.479
09. Feb. 2024157,60160,84157,60160,44160,4494.035
08. Feb. 2024158,22159,32157,06158,88158,8848.799
07. Feb. 2024156,92158,24156,50157,84157,8447.726
06. Feb. 2024158,10159,00156,64156,76156,7662.532
05. Feb. 2024158,22159,28156,16157,14157,1491.586
02. Feb. 2024155,00158,60153,68158,56158,56415.873
01. Feb. 2024145,46147,00144,00145,08145,0864.456
31. Jan. 2024145,00146,28142,72144,02144,02100.698
30. Jan. 2024149,00149,60147,50147,84147,84103.458
29. Jan. 2024147,00148,00147,00147,38147,3871.777
26. Jan. 2024144,80146,78144,18146,64146,6472.915
25. Jan. 2024144,72146,14142,38146,14146,1473.789
24. Jan. 2024144,62145,02143,60144,34144,3462.568
23. Jan. 2024142,18143,28141,60142,64142,6430.007
22. Jan. 2024143,06144,26141,40142,32142,3258.970
19. Jan. 2024141,88142,24140,52141,12141,1250.200
18. Jan. 2024139,66141,46139,34141,44141,4456.174
17. Jan. 2024139,48140,26138,22139,82139,8245.619
16. Jan. 2024140,22142,50140,00140,88140,8858.506
15. Jan. 2024140,62141,66140,16140,90140,9034.694
12. Jan. 2024140,90142,20140,50141,20141,2053.338
11. Jan. 2024140,88143,34140,62140,92140,9272.602
10. Jan. 2024138,54140,60138,42139,70139,7073.901
09. Jan. 2024136,30138,14135,00137,94137,9453.681
08. Jan. 2024132,60135,20132,06134,48134,4859.936
05. Jan. 2024132,02133,42131,50132,92132,9243.542
04. Jan. 2024136,20136,30131,72133,94133,9490.013
03. Jan. 2024136,88138,40136,10137,22137,2262.116
02. Jan. 2024138,20139,00135,52137,14137,1455.651
29. Dez. 2023138,50138,96138,34138,58138,5839.144
28. Dez. 2023138,12138,84137,90138,34138,3432.094
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...