285,975€
-1,35%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 289,63 | 291,60 | 283,50 | 285,98 | -1,35% | 472,00 |
| 29.10.2026 | 286,25 | 293,00 | 285,50 | 289,90 | 1,81% | 847,00 |
| 28.10.2026 | 280,70 | 286,20 | 279,75 | 284,75 | 1,16% | 1.113,00 |
| 27.10.2026 | 282,52 | 284,60 | 280,50 | 281,48 | -0,20% | 407,00 |
| 26.10.2026 | 280,50 | 284,88 | 279,23 | 282,02 | 0,77% | 250,00 |
| 23.10.2026 | 289,17 | 292,98 | 278,23 | 279,88 | -3,39% | 1.387,00 |
| 22.10.2026 | 286,15 | 291,45 | 285,45 | 289,70 | 0,54% | 340,00 |
| 21.10.2026 | 284,55 | 289,60 | 283,67 | 288,15 | 1,21% | 593,00 |
| 20.10.2026 | 281,95 | 287,02 | 280,70 | 284,70 | 0,78% | 319,00 |
| 19.10.2026 | 280,42 | 282,75 | 276,95 | 282,50 | 1,25% | 282,00 |
| 16.10.2026 | 280,15 | 284,23 | 278,25 | 279,00 | -0,18% | 284,00 |
| 15.10.2026 | 280,58 | 280,90 | 279,38 | 279,50 | 1,71% | 4,00 |
| 14.10.2026 | 277,02 | 278,90 | 273,65 | 274,80 | -0,68% | 493,00 |
| 13.10.2026 | 279,55 | 281,60 | 275,25 | 276,67 | -0,92% | 477,00 |
| 12.10.2026 | 275,80 | 280,55 | 274,63 | 279,25 | 1,43% | 598,00 |
| 09.10.2026 | 272,80 | 275,75 | 269,10 | 275,30 | 1,86% | 285,00 |
| 08.10.2026 | 271,48 | 275,05 | 267,52 | 270,27 | -0,50% | 407,00 |
| 07.10.2026 | 271,65 | 273,15 | 267,73 | 271,63 | 0,32% | 394,00 |
| 06.10.2026 | 271,73 | 273,00 | 269,77 | 270,75 | -0,06% | 424,00 |
| 05.10.2026 | 270,45 | 271,98 | 268,83 | 270,92 | 0,71% | 492,00 |
| 02.10.2026 | 269,17 | 271,92 | 266,15 | 269,02 | 0,13% | 318,00 |
| 01.10.2026 | 269,65 | 270,60 | 264,45 | 268,67 | -0,09% | 481,00 |
| 30.09.2026 | 270,50 | 271,05 | 267,27 | 268,92 | -0,26% | 116,00 |
| 29.09.2026 | 269,10 | 271,52 | 268,20 | 269,63 | 0,07% | 198,00 |
| 28.09.2026 | 270,17 | 271,58 | 267,70 | 269,42 | -0,66% | 3.636,00 |
| 25.09.2026 | 268,88 | 271,90 | 267,13 | 271,23 | 1,04% | 423,00 |
| 24.09.2026 | 265,23 | 268,80 | 263,83 | 268,42 | 1,01% | 807,00 |
| 23.09.2026 | 268,25 | 270,15 | 264,63 | 265,75 | -0,48% | 700,00 |
| 22.09.2026 | 273,88 | 276,08 | 266,58 | 267,02 | -2,42% | 621,00 |
| 21.09.2026 | 272,67 | 274,38 | 270,77 | 273,65 | 0,73% | 923,00 |
| 18.09.2026 | 272,05 | 272,98 | 269,35 | 271,67 | 0,04% | 430,00 |
| 17.09.2026 | 274,85 | 275,98 | 270,92 | 271,58 | -0,61% | 468,00 |
| 16.09.2026 | 281,52 | 283,05 | 270,13 | 273,25 | -2,89% | 3.039,00 |
| 15.09.2026 | 283,30 | 283,77 | 279,02 | 281,38 | -0,93% | 64,00 |
| 14.09.2026 | 280,58 | 284,15 | 279,45 | 284,02 | 1,43% | 343,00 |
| 11.09.2026 | 277,35 | 280,98 | 277,25 | 280,02 | 1,36% | 622,00 |
| 10.09.2026 | 277,48 | 279,00 | 274,42 | 276,27 | -0,18% | 599,00 |
| 09.09.2026 | 280,50 | 280,73 | 275,50 | 276,77 | -1,35% | 1.220,00 |
| 08.09.2026 | 278,90 | 282,15 | 277,63 | 280,58 | 0,21% | 174,00 |
| 07.09.2026 | 280,65 | 283,05 | 278,08 | 279,98 | -0,25% | 393,00 |
| 04.09.2026 | 283,88 | 284,63 | 280,38 | 280,67 | -0,99% | 178,00 |
| 03.09.2026 | 284,67 | 288,08 | 282,60 | 283,48 | -0,33% | 275,00 |
| 02.09.2026 | 279,92 | 286,98 | 279,20 | 284,42 | 1,57% | 230,00 |
| 01.09.2026 | 284,98 | 285,10 | 279,48 | 280,02 | -1,56% | 201,00 |
| 31.08.2026 | 287,00 | 287,27 | 284,27 | 284,48 | -1,13% | 355,00 |
| 28.08.2026 | 286,95 | 288,95 | 286,63 | 287,73 | 0,40% | 418,00 |
| 27.08.2026 | 288,70 | 290,17 | 284,95 | 286,58 | -0,88% | 987,00 |
| 26.08.2026 | 287,92 | 289,63 | 287,10 | 289,13 | 0,47% | 135,00 |
| 25.08.2026 | 289,75 | 291,45 | 286,15 | 287,77 | -0,55% | 472,00 |
| 24.08.2026 | 287,17 | 294,83 | 286,95 | 289,38 | 0,64% | 242,00 |
| 21.08.2026 | 283,35 | 288,75 | 283,35 | 287,52 | 1,29% | 331,00 |
| 20.08.2026 | 284,92 | 287,27 | 283,02 | 283,88 | -2,47% | 163,00 |
| 19.08.2026 | 291,67 | 295,90 | 290,40 | 291,08 | 7,55% | 161,00 |
| 05.05.2026 | 273,33 | 274,77 | 268,90 | 270,65 | -0,78% | 367,00 |
| 04.05.2026 | 272,67 | 276,00 | 271,08 | 272,77 | -1,08% | 657,00 |
| 30.04.2026 | 268,30 | 275,90 | 266,35 | 275,75 | 2,22% | 1.133,00 |
| 29.04.2026 | 271,58 | 272,10 | 268,80 | 269,75 | -0,55% | 1.453,00 |
| 28.04.2026 | 272,15 | 276,67 | 269,00 | 271,25 | -0,28% | 1.026,00 |
| 27.04.2026 | 267,52 | 272,13 | 266,52 | 272,00 | 1,54% | 928,00 |
| 24.04.2026 | 273,08 | 273,73 | 267,05 | 267,88 | -1,72% | 1.906,00 |
| 23.04.2026 | 284,05 | 289,63 | 269,73 | 272,58 | -4,20% | 1.424,00 |
| 22.04.2026 | 282,88 | 285,05 | 280,58 | 284,52 | 0,96% | 1.056,00 |
| 21.04.2026 | 280,70 | 287,25 | 279,17 | 281,83 | 0,64% | 1.324,00 |
| 20.04.2026 | 279,25 | 284,00 | 278,88 | 280,02 | -0,74% | 485,00 |
| 17.04.2026 | 277,15 | 288,17 | 276,65 | 282,13 | 2,03% | 877,00 |
| 16.04.2026 | 278,40 | 281,10 | 276,20 | 276,52 | -0,85% | 1.032,00 |
| 15.04.2026 | 277,23 | 281,75 | 276,88 | 278,90 | 0,60% | 945,00 |
| 14.04.2026 | 275,40 | 278,80 | 273,85 | 277,23 | 0,53% | 640,00 |
| 13.04.2026 | 265,63 | 275,85 | 265,00 | 275,77 | 2,96% | 526,00 |
| 10.04.2026 | 271,35 | 271,98 | 267,10 | 267,85 | -1,34% | 718,00 |
| 09.04.2026 | 270,80 | 272,30 | 267,35 | 271,50 | 0,18% | 3.036,00 |
| 08.04.2026 | 270,15 | 275,75 | 269,00 | 271,02 | 2,22% | 1.387,00 |
| 07.04.2026 | 263,35 | 265,50 | 261,05 | 265,15 | 1,90% | 1.147,00 |
| 02.04.2026 | 257,27 | 262,05 | 254,00 | 260,20 | 0,05% | 923,00 |
| 01.04.2026 | 262,30 | 264,45 | 258,10 | 260,08 | -0,66% | 572,00 |
| 31.03.2026 | 262,27 | 263,50 | 258,55 | 261,80 | 0,97% | 1.587,00 |
| 30.03.2026 | 254,00 | 263,23 | 253,77 | 259,27 | 2,26% | 955,00 |
| 27.03.2026 | 260,77 | 261,52 | 253,18 | 253,55 | -2,52% | 508,00 |
| 26.03.2026 | 258,92 | 262,02 | 256,52 | 260,10 | 0,16% | 143,00 |
| 25.03.2026 | 263,00 | 264,60 | 256,90 | 259,67 | -0,75% | 515,00 |
| 24.03.2026 | 260,33 | 262,83 | 257,60 | 261,63 | 0,51% | 1.566,00 |
| 23.03.2026 | 254,33 | 264,35 | 252,77 | 260,30 | 1,64% | 989,00 |
| 20.03.2026 | 255,55 | 257,52 | 252,13 | 256,10 | 0,37% | 3.595,00 |
| 19.03.2026 | 257,20 | 257,85 | 252,73 | 255,15 | -0,40% | 2.790,00 |
| 18.03.2026 | 262,40 | 263,63 | 255,73 | 256,17 | -1,61% | 696,00 |
| 17.03.2026 | 258,63 | 265,40 | 257,63 | 260,38 | 0,53% | 1.184,00 |
| 16.03.2026 | 264,27 | 264,35 | 257,45 | 259,00 | -1,28% | 10.181,00 |
| 13.03.2026 | 264,08 | 266,15 | 262,17 | 262,35 | -0,06% | 744,00 |
| 12.03.2026 | 262,08 | 264,33 | 259,38 | 262,50 | -0,48% | 1.529,00 |
| 11.03.2026 | 261,77 | 264,85 | 260,17 | 263,77 | 0,85% | 2.232,00 |
| 10.03.2026 | 262,00 | 265,15 | 259,10 | 261,55 | -0,06% | 1.813,00 |
| 09.03.2026 | 255,30 | 263,58 | 252,77 | 261,70 | 1,09% | 1.107,00 |
| 06.03.2026 | 265,50 | 265,73 | 254,88 | 258,88 | -2,01% | 1.143,00 |
| 05.03.2026 | 268,00 | 268,70 | 263,33 | 264,17 | -1,31% | 7.418,00 |
| 04.03.2026 | 263,33 | 268,67 | 263,10 | 267,67 | 1,15% | 1.573,00 |
| 03.03.2026 | 261,60 | 266,33 | 258,77 | 264,63 | 0,69% | 1.681,00 |
| 02.03.2026 | 259,27 | 265,42 | 257,42 | 262,80 | 0,73% | 3.997,00 |
| 27.02.2026 | 277,95 | 282,33 | 260,33 | 260,90 | -6,90% | 5.741,00 |
| 26.02.2026 | 277,13 | 284,92 | 277,02 | 280,23 | 0,88% | 925,00 |
| 25.02.2026 | 272,70 | 278,73 | 272,13 | 277,77 | 2,12% | 1.324,00 |