268,075€
-1,19%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 273,40 | 274,80 | 268,75 | 272,00 | -0,28% | 1.748,00 |
| 23.02.2026 | 290,27 | 292,80 | 268,75 | 272,77 | -7,17% | 14.253,00 |
| 20.02.2026 | 292,35 | 293,90 | 288,02 | 293,85 | 1,06% | 604,00 |
| 19.02.2026 | 293,95 | 294,52 | 287,45 | 290,77 | -1,00% | 848,00 |
| 18.02.2026 | 291,63 | 294,65 | 291,63 | 293,70 | 1,04% | 299,00 |
| 17.02.2026 | 283,65 | 292,52 | 283,65 | 290,67 | 2,16% | 606,00 |
| 16.02.2026 | 285,15 | 287,70 | 283,85 | 284,52 | 0,06% | 761,00 |
| 13.02.2026 | 289,73 | 290,70 | 283,50 | 284,35 | -1,71% | 1.153,00 |
| 12.02.2026 | 299,92 | 302,15 | 287,05 | 289,30 | -3,10% | 452,00 |
| 11.02.2026 | 305,85 | 311,20 | 298,17 | 298,55 | -2,35% | 499,00 |
| 10.02.2026 | 302,05 | 310,38 | 301,17 | 305,75 | 1,25% | 259,00 |
| 09.02.2026 | 303,48 | 304,42 | 298,75 | 301,98 | -0,58% | 376,00 |
| 06.02.2026 | 299,88 | 305,80 | 299,83 | 303,75 | 1,12% | 638,00 |
| 05.02.2026 | 299,52 | 302,67 | 295,45 | 300,40 | -0,07% | 1.927,00 |
| 04.02.2026 | 296,25 | 302,50 | 294,33 | 300,60 | 1,66% | 367,00 |
| 03.02.2026 | 299,20 | 303,65 | 293,65 | 295,70 | -1,19% | 636,00 |
| 02.02.2026 | 293,08 | 300,48 | 293,02 | 299,25 | 0,75% | 934,00 |
| 30.01.2026 | 300,25 | 301,08 | 290,15 | 297,02 | -0,51% | 1.281,00 |
| 29.01.2026 | 297,60 | 302,65 | 297,13 | 298,55 | -0,10% | 1.599,00 |
| 28.01.2026 | 299,83 | 303,35 | 297,90 | 298,85 | 0,11% | 580,00 |
| 27.01.2026 | 306,88 | 307,15 | 297,33 | 298,52 | -2,31% | 589,00 |
| 26.01.2026 | 303,77 | 307,33 | 303,23 | 305,58 | 0,09% | 464,00 |
| 23.01.2026 | 311,80 | 312,40 | 303,83 | 305,30 | -1,42% | 260,00 |
| 22.01.2026 | 308,50 | 315,30 | 307,83 | 309,70 | 0,57% | 338,00 |
| 21.01.2026 | 301,48 | 310,38 | 300,38 | 307,95 | 2,45% | 495,00 |
| 20.01.2026 | 307,52 | 307,98 | 299,77 | 300,60 | -2,88% | 1.428,00 |
| 19.01.2026 | 310,98 | 310,98 | 308,13 | 309,52 | -1,62% | 611,00 |
| 16.01.2026 | 308,70 | 318,55 | 307,23 | 314,63 | 2,20% | 816,00 |
| 15.01.2026 | 308,63 | 311,13 | 306,27 | 307,85 | 0,19% | 1.708,00 |
| 14.01.2026 | 306,70 | 308,13 | 301,05 | 307,27 | -0,05% | 842,00 |
| 13.01.2026 | 309,23 | 309,33 | 305,33 | 307,42 | -0,18% | 1.168,00 |
| 12.01.2026 | 315,40 | 315,40 | 304,45 | 307,98 | -4,59% | 3.432,00 |
| 09.01.2026 | 329,85 | 330,33 | 321,20 | 322,77 | -1,88% | 619,00 |
| 08.01.2026 | 323,08 | 330,63 | 322,90 | 328,95 | 1,46% | 312,00 |
| 07.01.2026 | 328,30 | 330,05 | 322,38 | 324,23 | -1,26% | 345,00 |
| 06.01.2026 | 324,15 | 330,42 | 321,35 | 328,35 | 1,35% | 426,00 |
| 05.01.2026 | 319,17 | 328,05 | 318,75 | 323,98 | 1,89% | 1.079,00 |
| 02.01.2026 | 315,88 | 318,17 | 313,02 | 317,98 | -0,66% | 1.886,00 |
| 30.12.2025 | 319,23 | 321,98 | 318,77 | 320,10 | 0,38% | 124,00 |
| 29.12.2025 | 323,80 | 324,55 | 318,60 | 318,88 | -1,54% | 662,00 |
| 23.12.2025 | 323,80 | 326,50 | 322,48 | 323,88 | 0,02% | 251,00 |
| 22.12.2025 | 322,13 | 325,33 | 320,73 | 323,80 | 0,65% | 365,00 |
| 19.12.2025 | 320,27 | 322,05 | 318,15 | 321,70 | 0,53% | 227,00 |
| 18.12.2025 | 319,77 | 324,27 | 318,95 | 320,00 | -0,10% | 249,00 |
| 17.12.2025 | 325,30 | 327,50 | 318,98 | 320,33 | -1,17% | 555,00 |
| 16.12.2025 | 323,88 | 326,45 | 322,40 | 324,13 | -0,45% | 385,00 |
| 15.12.2025 | 326,80 | 328,23 | 323,38 | 325,60 | -0,11% | 413,00 |
| 12.12.2025 | 329,00 | 330,33 | 322,45 | 325,95 | -0,84% | 793,00 |
| 11.12.2025 | 319,17 | 328,83 | 318,58 | 328,73 | 2,37% | 1.384,00 |
| 10.12.2025 | 312,83 | 323,63 | 311,63 | 321,10 | 2,62% | 398,00 |
| 09.12.2025 | 311,58 | 316,33 | 310,90 | 312,90 | 0,33% | 520,00 |
| 08.12.2025 | 318,45 | 319,40 | 310,20 | 311,88 | -2,03% | 553,00 |
| 05.12.2025 | 318,90 | 321,95 | 317,40 | 318,33 | -0,12% | 526,00 |