Amazon Aktie
| aktueller Kurs: |
2.599,75 EUR
|
| Veränderung: |
-106,75 EUR
|
| Veränderung in %: |
-3,94 %
|
Kurshistorie
Amazon tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
|---|---|---|---|---|---|---|
| 29.10.2020 |
2.718,00 2.771,00 |
2.791,00 2.710,00 |
2.710,00 | 2.771,00 |
13.617 2,35% |
2,35% |
| 28.10.2020 |
2.790,00 2.707,50 |
2.790,00 2.700,00 |
2.700,00 | 2.707,50 |
8.646 -1,97% |
-1,97% |
| 27.10.2020 |
2.730,00 2.762,00 |
2.768,50 2.719,00 |
2.719,00 | 2.762,00 |
7.839 2,11% |
2,11% |
| 26.10.2020 |
2.691,00 2.705,00 |
2.774,00 2.676,00 |
2.676,00 | 2.705,00 |
5.797 1,31% |
1,31% |
| 23.10.2020 |
2.700,00 2.670,00 |
2.706,00 2.661,50 |
2.661,50 | 2.670,00 |
4.688 -0,21% |
-0,21% |
| 22.10.2020 |
2.680,00 2.675,50 |
2.710,50 2.645,00 |
2.645,00 | 2.675,50 |
6.041 -0,22% |
-0,22% |
| 21.10.2020 |
2.730,00 2.681,50 |
2.736,00 2.668,50 |
2.668,50 | 2.681,50 |
7.590 -2,37% |
-2,37% |
| 20.10.2020 |
2.753,50 2.746,50 |
2.766,00 2.705,50 |
2.705,50 | 2.746,50 |
10.688 0,97% |
0,97% |
| 19.10.2020 |
2.820,00 2.720,00 |
2.850,00 2.720,00 |
2.720,00 | 2.720,00 |
11.314 -4,63% |
-4,63% |
| 16.10.2020 |
2.857,50 2.852,00 |
2.894,50 2.843,50 |
2.843,50 | 2.852,00 |
8.349 0,65% |
0,65% |
| 15.10.2020 |
2.840,00 2.833,50 |
2.845,00 2.789,50 |
2.789,50 | 2.833,50 |
10.235 -0,81% |
-0,81% |
| 14.10.2020 |
2.950,00 2.856,50 |
2.955,50 2.847,50 |
2.847,50 | 2.856,50 |
12.798 -2,16% |
-2,16% |
| 13.10.2020 |
2.938,00 2.919,50 |
2.970,00 2.908,00 |
2.908,00 | 2.919,50 |
18.867 -0,66% |
-0,66% |
| 12.10.2020 |
2.800,50 2.939,00 |
2.939,00 2.800,00 |
2.800,00 | 2.939,00 |
10.599 6,14% |
6,14% |
| 09.10.2020 |
2.740,00 2.769,00 |
2.770,50 2.709,00 |
2.709,00 | 2.769,00 |
5.339 2,01% |
2,01% |
| 08.10.2020 |
2.716,50 2.714,50 |
2.748,50 2.705,00 |
2.705,00 | 2.714,50 |
4.561 0,57% |
0,57% |
| 07.10.2020 |
2.656,00 2.699,00 |
2.700,00 2.646,50 |
2.646,50 | 2.699,00 |
5.405 0,88% |
0,88% |
| 06.10.2020 |
2.700,50 2.675,50 |
2.714,00 2.659,50 |
2.659,50 | 2.675,50 |
5.656 -0,91% |
-0,91% |
| 05.10.2020 |
2.695,00 2.700,00 |
2.707,50 2.667,00 |
2.667,00 | 2.700,00 |
5.555 0,56% |
0,56% |
| 02.10.2020 |
2.707,00 2.685,00 |
2.727,00 2.670,00 |
2.670,00 | 2.685,00 |
6.551 -1,65% |
-1,65% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 297 
|
||||||
Amazon Monats-Schlusskurse 2020
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
1.672,40 1.826,80 |
1.826,80 1.664,40 |
1.664,40 | 1.826,80 | 9,23% |
| Februar |
1.826,80 1.668,60 |
2.020,00 1.668,60 |
1.668,60 | 1.668,60 | -8,66% |
| März |
1.668,60 1.804,60 |
1.817,80 1.513,80 |
1.513,80 | 1.804,60 | 8,15% |
| April |
1.804,60 2.210,50 |
2.225,50 1.755,00 |
1.755,00 | 2.210,50 | 22,49% |
| Mai |
2.210,50 2.170,50 |
2.270,00 2.105,00 |
2.105,00 | 2.170,50 | -1,81% |
| Juni |
2.170,50 2.432,00 |
2.454,50 2.170,50 |
2.170,50 | 2.432,00 | 12,05% |
| Juli |
2.432,00 2.692,00 |
2.871,50 2.432,00 |
2.432,00 | 2.692,00 | 10,69% |
| August |
2.692,00 2.916,50 |
2.916,50 2.650,00 |
2.650,00 | 2.916,50 | 8,34% |
| September |
2.916,50 2.719,50 |
2.979,00 2.467,00 |
2.467,00 | 2.719,50 | -6,75% |
| Oktober |
2.719,50 2.771,00 |
2.939,00 2.670,00 |
2.670,00 | 2.771,00 | 1,89% |
| 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 | |||||
Amazon Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2020 |
1.672,40 2.771,00 |
2.979,00 1.513,80 |
1.513,80 | 2.771,00 | 65,69% |
| 2019 |
1.284,85 1.672,40 |
1.798,80 1.284,85 |
1.284,85 | 1.672,40 | 30,16% |
| 2018 |
991,38 1.284,85 |
1.762,30 987,00 |
987,00 | 1.284,85 | 29,60% |
| 2017 |
728,19 991,38 |
1.010,02 720,53 |
720,53 | 991,38 | 36,14% |
| 2016 |
633,02 728,19 |
767,04 422,12 |
422,12 | 728,19 | 15,03% |
| 2015 |
256,38 633,02 |
641,93 244,65 |
244,65 | 633,02 | 146,91% |
| 2014 |
291,00 256,38 |
299,04 207,42 |
207,42 | 256,38 | -11,90% |
| 2013 |
188,00 291,00 |
295,03 188,00 |
188,00 | 291,00 | 54,79% |
| 2012 |
135,00 188,00 |
201,55 132,40 |
132,40 | 188,00 | 39,26% |
| 2011 |
138,69 135,00 |
175,64 114,23 |
114,23 | 135,00 | -2,66% |
| 2010 |
96,60 138,69 |
140,99 83,45 |
83,45 | 138,69 | 43,57% |
| 2009 |
35,80 96,60 |
97,75 35,80 |
35,80 | 96,60 | 169,83% |
| 2008 |
64,40 35,80 |
65,50 28,99 |
28,99 | 35,80 | -44,41% |
| 2007 |
30,35 64,40 |
68,40 28,17 |
28,17 | 64,40 | 112,19% |
| 2006 |
40,44 30,35 |
39,75 20,30 |
20,30 | 30,35 | -24,95% |
| 2005 |
33,00 40,44 |
41,95 24,20 |
24,20 | 40,44 | 22,55% |
| 2004 |
42,40 33,00 |
45,30 26,40 |
26,40 | 33,00 | -22,17% |
| 2003 |
18,15 42,40 |
51,70 18,00 |
18,00 | 42,40 | 133,61% |
| 2002 |
12,35 18,15 |
24,30 10,90 |
10,90 | 18,15 | 46,96% |
| 2001 |
17,70 12,35 |
23,00 6,40 |
6,40 | 12,35 | -30,23% |
| 2000 |
83,90 17,70 |
85,50 17,60 |
17,60 | 17,70 | -78,90% |
| 1999 |
46,35 83,90 |
107,00 37,75 |
37,75 | 83,90 | 81,00% |
| 1998 |
4,26 46,35 |
50,27 3,87 |
3,87 | 46,35 | 988,00% |
| 1997 |
1,45 4,26 |
4,58 1,32 |
1,32 | 4,26 | 194,12% |
-
boerse.de-Aktienfonds
110,71-0,74%
-
boerse.de-Weltfonds
95,50-1,03%
-
BCDI
156,12-0,46%
-
BCDI Deutschland
982-0,80%
-
BCDI USA
1.172-1,44%
-
Dax
11.518-0,69%
-
Dow Jones
26.285-0,59%
bl.75
© 1994-2020 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr