WKN: | 906866 |
ISIN: | US0231351067 |
Land: | USA |
Branche: | Technologie |
Sektor: | E-Commerce |
Weshalb die Amazon-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 05. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
189,34 188,04 |
189,34 188,04 |
188,04 | 188,04 |
946 -0,90% |
-0,90% |
03.07.2025 |
186,12 189,74 |
189,74 186,12 |
186,12 | 189,74 |
14.932 1,78% |
1,78% |
02.07.2025 |
187,22 186,42 |
187,68 186,42 |
186,42 | 186,42 |
375 0,04% |
0,04% |
01.07.2025 |
186,00 186,34 |
186,34 186,00 |
186,00 | 186,34 |
0 -1,08% |
-1,08% |
30.06.2025 |
192,00 188,38 |
192,00 188,38 |
188,38 | 188,38 |
60.863 0,66% |
0,66% |
27.06.2025 |
187,00 187,14 |
187,14 186,78 |
186,78 | 187,14 |
2.615 1,26% |
1,26% |
26.06.2025 |
181,88 184,82 |
184,82 181,86 |
181,86 | 184,82 |
5.471 0,68% |
0,68% |
25.06.2025 |
183,24 183,58 |
184,68 183,24 |
183,24 | 183,58 |
37.289 0,10% |
0,10% |
24.06.2025 |
182,00 183,40 |
183,40 182,00 |
182,00 | 183,40 |
59.498 1,49% |
1,49% |
23.06.2025 |
180,50 180,70 |
183,04 180,50 |
180,50 | 180,70 |
11.341 -0,58% |
-0,58% |
20.06.2025 |
183,92 181,76 |
186,46 181,76 |
181,76 | 181,76 |
6.824 -1,00% |
-1,00% |
19.06.2025 |
184,92 183,60 |
184,92 183,60 |
183,60 | 183,60 |
0 -2,14% |
-2,14% |
18.06.2025 |
186,30 187,62 |
187,68 186,30 |
186,30 | 187,62 |
375 0,10% |
0,10% |
17.06.2025 |
185,46 187,44 |
187,44 184,76 |
184,76 | 187,44 |
14.781 0,50% |
0,50% |
16.06.2025 |
184,02 186,50 |
186,50 184,02 |
184,02 | 186,50 |
738 1,48% |
1,48% |
13.06.2025 |
180,42 183,78 |
183,78 180,42 |
180,42 | 183,78 |
361 0,31% |
0,31% |
12.06.2025 |
184,00 183,22 |
184,00 183,22 |
183,22 | 183,22 |
184 -2,80% |
-2,80% |
11.06.2025 |
189,58 188,50 |
190,40 188,50 |
188,50 | 188,50 |
381 -0,16% |
-0,16% |
10.06.2025 |
190,10 188,80 |
190,10 188,54 |
188,54 | 188,80 |
16.716 0,54% |
0,54% |
09.06.2025 |
187,30 187,78 |
187,88 187,30 |
187,30 | 187,78 |
7.495 1,29% |
1,29% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
212,35 228,85 |
229,20 210,85 |
210,85 | 228,85 | 7,77% |
Februar |
228,85 202,50 |
232,85 200,70 |
200,70 | 202,50 | -11,51% |
März |
202,50 176,10 |
193,88 176,06 |
176,06 | 176,10 | -13,04% |
April |
176,10 160,60 |
181,16 151,70 |
151,70 | 160,60 | -8,80% |
Mai |
160,60 179,78 |
189,96 160,60 |
160,60 | 179,78 | 11,94% |
Juni |
179,78 186,84 |
190,00 179,78 |
179,78 | 186,84 | 3,93% |
Juli |
186,84 188,34 |
190,08 186,72 |
186,72 | 188,34 | 0,80% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
212,35 188,34 |
232,85 151,70 |
151,70 | 188,34 | -11,31% |
2024 |
138,60 212,35 |
221,15 132,20 |
132,20 | 212,35 | 53,21% |
2023 |
78,13 138,60 |
141,54 78,13 |
78,13 | 138,60 | 77,40% |
2022 |
149,50 78,13 |
153,37 77,20 |
77,20 | 78,13 | -47,74% |
2021 |
135,92 149,50 |
163,95 124,77 |
124,77 | 149,50 | 9,99% |
2020 |
83,62 135,92 |
148,95 75,69 |
75,69 | 135,92 | 62,54% |
2019 |
64,24 83,62 |
89,94 64,24 |
64,24 | 83,62 | 30,17% |
2018 |
49,57 64,24 |
88,11 49,35 |
49,35 | 64,24 | 29,59% |
2017 |
36,41 49,57 |
50,50 36,03 |
36,03 | 49,57 | 36,14% |
2016 |
31,65 36,41 |
38,35 21,11 |
21,11 | 36,41 | 15,04% |
2015 |
12,82 31,65 |
32,10 12,23 |
12,23 | 31,65 | 146,88% |
2014 |
14,55 12,82 |
14,95 10,37 |
10,37 | 12,82 | -11,89% |
2013 |
9,40 14,55 |
14,75 9,40 |
9,40 | 14,55 | 54,79% |
2012 |
6,75 9,40 |
10,08 6,62 |
6,62 | 9,40 | 39,26% |
2011 |
6,93 6,75 |
8,78 5,71 |
5,71 | 6,75 | -2,60% |
2010 |
4,83 6,93 |
7,05 4,17 |
4,17 | 6,93 | 43,48% |
2009 |
1,79 4,83 |
4,89 1,79 |
1,79 | 4,83 | 169,83% |
2008 |
3,22 1,79 |
3,27 1,45 |
1,45 | 1,79 | -44,41% |
2007 |
1,52 3,22 |
3,42 1,41 |
1,41 | 3,22 | 111,84% |
2006 |
2,02 1,52 |
1,99 1,01 |
1,01 | 1,52 | -24,75% |
2005 |
1,65 2,02 |
2,10 1,21 |
1,21 | 2,02 | 22,42% |
2004 |
2,12 1,65 |
2,26 1,32 |
1,32 | 1,65 | -22,17% |
2003 |
0,91 2,12 |
2,61 0,90 |
0,90 | 2,12 | 132,97% |
2002 |
0,62 0,91 |
1,21 0,54 |
0,54 | 0,91 | 46,77% |
2001 |
0,89 0,62 |
1,12 0,32 |
0,32 | 0,62 | -30,34% |
2000 |
4,25 0,89 |
4,27 0,85 |
0,85 | 0,89 | -79,06% |
1999 |
2,28 4,25 |
5,33 1,96 |
1,96 | 4,25 | 86,40% |
1998 |
0,22 2,28 |
2,52 0,19 |
0,19 | 2,28 | 936,36% |
1997 |
0,0700 0,2200 |
0,2300 0,0600 |
0,0600 | 0,2200 | 214,29% |