Amazon Aktie
| aktueller Kurs: |
2.661,50 EUR
|
| Veränderung: |
4,00 EUR
|
| Veränderung in %: |
0,15 %
|
Kurshistorie
Amazon tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
|---|---|---|---|---|---|---|
| 14.05.2021 |
2.627,00 2.652,00 |
2.653,00 2.620,00 |
2.620,00 | 2.652,00 |
3.397 1,43% |
1,43% |
| 13.05.2021 |
2.613,00 2.614,50 |
2.650,00 2.595,50 |
2.595,50 | 2.614,50 |
3.573 0,08% |
0,08% |
| 12.05.2021 |
2.646,50 2.612,50 |
2.656,50 2.612,50 |
2.612,50 | 2.612,50 |
3.168 -1,27% |
-1,27% |
| 11.05.2021 |
2.610,00 2.646,00 |
2.647,50 2.562,00 |
2.562,00 | 2.646,00 |
8.572 0,15% |
0,15% |
| 10.05.2021 |
2.724,00 2.642,00 |
2.724,00 2.637,50 |
2.637,50 | 2.642,00 |
3.725 -3,45% |
-3,45% |
| 07.05.2021 |
2.746,50 2.736,50 |
2.770,50 2.716,50 |
2.716,50 | 2.736,50 |
3.049 0,11% |
0,11% |
| 06.05.2021 |
2.733,00 2.733,50 |
2.740,00 2.695,00 |
2.695,00 | 2.733,50 |
2.474 -0,92% |
-0,92% |
| 05.05.2021 |
2.769,50 2.759,00 |
2.792,50 2.748,00 |
2.748,00 | 2.759,00 |
3.314 0,40% |
0,40% |
| 04.05.2021 |
2.815,00 2.748,00 |
2.819,00 2.746,00 |
2.746,00 | 2.748,00 |
3.479 -2,79% |
-2,79% |
| 03.05.2021 |
2.899,50 2.827,00 |
2.902,50 2.821,00 |
2.821,00 | 2.827,00 |
4.448 -2,87% |
-2,87% |
| 30.04.2021 |
2.926,00 2.910,50 |
2.950,50 2.886,50 |
2.886,50 | 2.910,50 |
10.601 1,53% |
1,53% |
| 29.04.2021 |
2.889,50 2.866,50 |
2.897,50 2.860,00 |
2.860,00 | 2.866,50 |
6.692 -0,23% |
-0,23% |
| 28.04.2021 |
2.835,50 2.873,00 |
2.881,50 2.820,50 |
2.820,50 | 2.873,00 |
4.661 1,50% |
1,50% |
| 27.04.2021 |
2.835,50 2.830,50 |
2.861,00 2.813,50 |
2.813,50 | 2.830,50 |
4.163 2,31% |
2,31% |
| 26.04.2021 |
2.762,50 2.766,50 |
2.781,50 2.749,50 |
2.749,50 | 2.766,50 |
3.739 -0,22% |
-0,22% |
| 23.04.2021 |
2.758,00 2.772,50 |
2.773,00 2.744,00 |
2.744,00 | 2.772,50 |
1.419 -0,84% |
-0,84% |
| 22.04.2021 |
2.792,50 2.796,00 |
2.808,00 2.750,00 |
2.750,00 | 2.796,00 |
3.870 0,22% |
0,22% |
| 21.04.2021 |
2.753,50 2.790,00 |
2.790,00 2.751,50 |
2.751,50 | 2.790,00 |
1.797 1,20% |
1,20% |
| 20.04.2021 |
2.800,00 2.757,00 |
2.807,00 2.757,00 |
2.757,00 | 2.757,00 |
2.259 -1,78% |
-1,78% |
| 19.04.2021 |
2.840,00 2.807,00 |
2.854,50 2.804,00 |
2.804,00 | 2.807,00 |
1.910 0,00% |
0,00% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 303 
|
||||||
Amazon Monats-Schlusskurse 2018
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
991,38 1.182,72 |
1.182,72 987,00 |
987,00 | 1.182,72 | 19,30% |
| Februar |
1.182,72 1.246,98 |
1.246,98 1.072,95 |
1.072,95 | 1.246,98 | 5,43% |
| März |
1.246,98 1.170,00 |
1.295,64 1.157,57 |
1.157,57 | 1.170,00 | -6,17% |
| April |
1.170,00 1.302,99 |
1.307,55 1.122,38 |
1.122,38 | 1.302,99 | 11,37% |
| Mai |
1.302,99 1.394,83 |
1.396,26 1.302,99 |
1.302,99 | 1.394,83 | 7,05% |
| Juni |
1.394,83 1.458,06 |
1.517,24 1.394,83 |
1.394,83 | 1.458,06 | 4,53% |
| Juli |
1.458,06 1.524,26 |
1.585,71 1.455,44 |
1.455,44 | 1.524,26 | 4,54% |
| August |
1.524,26 1.731,49 |
1.731,49 1.524,26 |
1.524,26 | 1.731,49 | 13,60% |
| September |
1.731,49 1.732,99 |
1.762,30 1.638,48 |
1.638,48 | 1.732,99 | 0,09% |
| Oktober |
1.732,99 1.427,00 |
1.745,79 1.329,24 |
1.329,24 | 1.427,00 | -17,66% |
| November |
1.427,00 1.492,33 |
1.542,68 1.317,01 |
1.317,01 | 1.492,33 | 4,58% |
| Dezember |
1.492,33 1.284,85 |
1.552,05 1.217,24 |
1.217,24 | 1.284,85 | -13,90% |
| 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 | |||||
Amazon Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2021 |
2.718,50 2.646,00 |
2.900,00 2.495,50 |
2.495,50 | 2.646,00 | -2,67% |
| 2020 |
1.672,40 2.718,50 |
2.979,00 1.513,80 |
1.513,80 | 2.718,50 | 62,55% |
| 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 |
52,20 18,00 |
18,00 | 42,40 | 133,61% |
| 2002 |
12,35 18,15 |
24,30 10,90 |
10,90 | 18,15 | 46,96% |
| 2001 |
17,80 12,35 |
22,35 6,40 |
6,40 | 12,35 | -30,62% |
| 2000 |
85,00 17,80 |
85,50 17,00 |
17,00 | 17,80 | -79,06% |
| 1999 |
45,59 85,00 |
106,55 39,25 |
39,25 | 85,00 | 86,44% |
| 1998 |
4,30 45,59 |
50,45 3,88 |
3,88 | 45,59 | 959,41% |
| 1997 |
2,34 4,30 |
4,59 1,92 |
1,92 | 4,30 | 83,64% |
- Empfehlung:
-
boerse.de-Aktienfonds
129,500,43%
-
boerse.de-Weltfonds
105,520,94%
-
BCDI
183,330,00%
-
BCDI Deutschland
1.0961,02%
-
BCDI USA
1.4040,66%
-
Dax
15.4670,32%
-
Dow Jones
34.3931,07%
bl.01
© 1994-2021 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr