276,475€
-0,10%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 276,52 | 276,52 | 276,50 | 276,50 | -0,09% | - |
| 08.09.2025 | 278,23 | 280,17 | 275,85 | 276,75 | -0,66% | 15,00 |
| 05.09.2025 | 283,65 | 284,13 | 276,95 | 278,58 | -1,82% | 71,00 |
| 04.09.2025 | 277,73 | 284,33 | 277,30 | 283,75 | 2,33% | 17,00 |
| 03.09.2025 | 283,77 | 285,10 | 275,67 | 277,30 | -2,54% | 1,00 |
| 02.09.2025 | 284,15 | 284,88 | 277,20 | 284,52 | 0,50% | 39,00 |
| 01.09.2025 | 282,88 | 284,38 | 279,83 | 283,10 | -0,14% | 48,00 |
| 29.08.2025 | 280,13 | 283,85 | 278,73 | 283,50 | 1,25% | 131,00 |
| 28.08.2025 | 276,83 | 280,33 | 276,40 | 280,00 | 0,93% | 5,00 |
| 27.08.2025 | 276,40 | 278,27 | 275,67 | 277,42 | 0,72% | 18,00 |
| 26.08.2025 | 271,52 | 275,55 | 269,73 | 275,45 | 1,19% | 5,00 |
| 25.08.2025 | 272,48 | 273,35 | 270,45 | 272,20 | -0,01% | 23,00 |
| 22.08.2025 | 266,13 | 274,30 | 265,23 | 272,23 | 2,45% | 56,00 |
| 21.08.2025 | 264,63 | 265,83 | 261,48 | 265,73 | 0,43% | 42,00 |
| 20.08.2025 | 262,30 | 265,10 | 260,73 | 264,58 | 0,65% | 51,00 |
| 19.08.2025 | 262,95 | 264,45 | 261,27 | 262,88 | -0,10% | 105,00 |
| 18.08.2025 | 261,88 | 263,38 | 259,38 | 263,15 | 0,83% | - |
| 15.08.2025 | 264,13 | 265,85 | 259,75 | 260,98 | -1,25% | 116,00 |
| 14.08.2025 | 262,25 | 264,30 | 259,75 | 264,27 | 0,65% | 12,00 |
| 13.08.2025 | 259,65 | 262,90 | 258,27 | 262,58 | 1,18% | 5,00 |
| 12.08.2025 | 254,50 | 261,15 | 253,90 | 259,52 | 1,65% | 23,00 |
| 11.08.2025 | 255,75 | 256,65 | 254,20 | 255,30 | -0,06% | 3,00 |
| 08.08.2025 | 251,20 | 255,88 | 251,20 | 255,45 | 0,98% | 9,00 |
| 07.08.2025 | 252,35 | 255,93 | 249,70 | 252,98 | -0,20% | 39,00 |
| 06.08.2025 | 256,92 | 258,02 | 252,58 | 253,48 | -1,15% | 40,00 |
| 05.08.2025 | 258,63 | 260,05 | 255,48 | 256,42 | -0,67% | 57,00 |
| 04.08.2025 | 254,20 | 258,52 | 254,20 | 258,15 | 1,46% | 111,00 |
| 01.08.2025 | 260,83 | 262,17 | 249,25 | 254,43 | -2,98% | 122,00 |
| 31.07.2025 | 265,55 | 266,27 | 261,05 | 262,25 | -1,37% | 24,00 |
| 30.07.2025 | 267,08 | 269,67 | 264,05 | 265,90 | -0,47% | 57,00 |
| 29.07.2025 | 268,17 | 271,83 | 266,45 | 267,15 | -0,33% | - |
| 28.07.2025 | 265,58 | 269,40 | 265,58 | 268,02 | 0,97% | 274,00 |
| 25.07.2025 | 262,38 | 266,33 | 262,20 | 265,45 | 1,24% | 9,00 |
| 24.07.2025 | 261,73 | 263,83 | 260,83 | 262,20 | 0,00% | 57,00 |
| 23.07.2025 | 260,42 | 263,65 | 259,65 | 262,20 | 1,20% | 3,00 |
| 22.07.2025 | 259,98 | 260,80 | 257,92 | 259,10 | -0,13% | 91,00 |
| 21.07.2025 | 265,15 | 266,13 | 259,27 | 259,42 | -2,24% | 41,00 |
| 18.07.2025 | 272,52 | 277,25 | 259,70 | 265,38 | -2,87% | 506,00 |
| 17.07.2025 | 268,33 | 273,23 | 267,65 | 273,23 | 2,11% | 3,00 |
| 16.07.2025 | 268,38 | 270,05 | 0,00 | 267,58 | -0,09% | 177,00 |
| 15.07.2025 | 275,05 | 275,70 | 267,83 | 267,83 | -2,59% | - |
| 14.07.2025 | 273,23 | 275,70 | 271,75 | 274,95 | 0,60% | 2,00 |
| 11.07.2025 | 277,90 | 278,00 | 273,15 | 273,30 | -1,81% | - |
| 10.07.2025 | 271,73 | 278,77 | 269,15 | 278,33 | 2,67% | 46,00 |
| 09.07.2025 | 270,25 | 274,20 | 270,08 | 271,08 | 0,16% | 1,00 |
| 08.07.2025 | 275,13 | 276,92 | 270,55 | 270,65 | -1,70% | 108,00 |
| 07.07.2025 | 277,05 | 279,77 | 273,70 | 275,33 | -0,62% | 77,00 |
| 04.07.2025 | 279,35 | 279,63 | 276,25 | 277,05 | -0,85% | 68,00 |
| 03.07.2025 | 275,65 | 280,25 | 275,33 | 279,42 | 1,13% | 7,00 |
| 02.07.2025 | 273,63 | 276,83 | 272,92 | 276,30 | 1,00% | 1,00 |
| 01.07.2025 | 270,77 | 275,30 | 268,08 | 273,58 | 0,99% | - |
| 30.06.2025 | 271,48 | 271,67 | 269,90 | 270,90 | -0,10% | - |
| 27.06.2025 | 267,05 | 273,02 | 266,00 | 271,17 | 1,81% | - |
| 26.06.2025 | 264,60 | 266,63 | 262,92 | 266,35 | 0,57% | - |
| 25.06.2025 | 265,65 | 267,67 | 263,45 | 264,85 | -0,33% | - |
| 24.06.2025 | 260,42 | 266,23 | 259,63 | 265,73 | 2,61% | 6,00 |
| 23.06.2025 | 259,48 | 260,70 | 253,30 | 258,98 | -0,08% | 35,00 |
| 20.06.2025 | 254,85 | 260,25 | 254,85 | 259,17 | 1,70% | 30,00 |
| 19.06.2025 | 258,10 | 259,48 | 254,00 | 254,85 | -1,39% | 10,00 |
| 18.06.2025 | 254,63 | 259,95 | 254,05 | 258,45 | 1,41% | - |
| 17.06.2025 | 254,60 | 255,58 | 251,90 | 254,85 | 0,18% | 8,00 |
| 16.06.2025 | 251,75 | 255,77 | 248,73 | 254,40 | 2,16% | 139,00 |
| 13.06.2025 | 256,65 | 257,15 | 247,93 | 249,02 | -3,20% | 155,00 |
| 12.06.2025 | 260,75 | 260,75 | 253,75 | 257,25 | -1,32% | 323,00 |
| 11.06.2025 | 261,75 | 263,95 | 260,08 | 260,70 | -0,56% | 169,00 |
| 10.06.2025 | 263,90 | 265,42 | 261,02 | 262,17 | -0,71% | 13,00 |
| 09.06.2025 | 265,73 | 266,63 | 262,48 | 264,05 | -0,59% | 5,00 |
| 06.06.2025 | 258,55 | 266,50 | 258,10 | 265,63 | 2,70% | 232,00 |
| 05.06.2025 | 259,25 | 260,98 | 256,48 | 258,65 | -0,34% | - |
| 04.06.2025 | 261,35 | 262,85 | 259,00 | 259,52 | -0,85% | 107,00 |
| 03.06.2025 | 257,88 | 262,13 | 256,52 | 261,75 | 1,43% | 17,00 |
| 02.06.2025 | 258,80 | 258,80 | 253,85 | 258,05 | -0,35% | 98,00 |
| 30.05.2025 | 259,50 | 261,25 | 256,95 | 258,95 | -0,33% | - |
| 29.05.2025 | 264,00 | 265,95 | 257,33 | 259,80 | 0,01% | 200,00 |
| 28.05.2025 | 259,30 | 261,67 | 258,08 | 259,77 | 0,18% | 25,00 |
| 27.05.2025 | 254,13 | 259,33 | 253,58 | 259,30 | 1,93% | 590,00 |
| 26.05.2025 | 251,00 | 255,70 | 249,70 | 254,40 | 1,33% | 92,00 |
| 23.05.2025 | 254,95 | 256,15 | 247,75 | 251,05 | -1,36% | 13,00 |
| 22.05.2025 | 252,65 | 256,23 | 250,93 | 254,50 | 0,75% | 12,00 |
| 21.05.2025 | 261,35 | 261,35 | 251,68 | 252,60 | -3,63% | 70,00 |
| 20.05.2025 | 265,92 | 266,30 | 260,98 | 262,13 | -1,45% | - |
| 19.05.2025 | 267,02 | 267,98 | 260,58 | 265,98 | -0,95% | 122,00 |
| 16.05.2025 | 267,77 | 270,70 | 266,52 | 268,52 | 0,26% | 39,00 |
| 15.05.2025 | 269,30 | 269,33 | 264,80 | 267,83 | -0,34% | 317,00 |
| 14.05.2025 | 270,23 | 271,52 | 267,48 | 268,75 | -0,55% | 365,00 |
| 13.05.2025 | 269,42 | 271,27 | 267,42 | 270,23 | 0,28% | 138,00 |
| 12.05.2025 | 252,80 | 269,83 | 252,80 | 269,48 | 6,56% | 196,00 |
| 09.05.2025 | 252,50 | 254,52 | 250,70 | 252,88 | -0,04% | 19,00 |
| 08.05.2025 | 246,27 | 254,60 | 244,48 | 252,98 | 3,51% | 31,00 |
| 07.05.2025 | 241,27 | 245,73 | 241,20 | 244,40 | 0,86% | - |
| 06.05.2025 | 245,90 | 245,90 | 241,50 | 242,33 | -1,49% | 25,00 |
| 05.05.2025 | 242,77 | 249,00 | 240,95 | 246,00 | 0,41% | 7,00 |
| 02.05.2025 | 234,73 | 245,83 | 234,73 | 245,00 | 4,14% | 59,00 |
| 30.04.2025 | 234,43 | 235,98 | 226,45 | 235,25 | 0,15% | 27,00 |
| 29.04.2025 | 232,80 | 235,02 | 229,68 | 234,90 | 1,23% | 21,00 |
| 28.04.2025 | 232,52 | 235,83 | 230,08 | 232,05 | -0,47% | 112,00 |
| 25.04.2025 | 235,25 | 236,93 | 232,08 | 233,15 | -0,72% | 32,00 |
| 24.04.2025 | 230,50 | 235,73 | 226,23 | 234,85 | 2,13% | 100,00 |
| 23.04.2025 | 220,88 | 237,93 | 220,88 | 229,95 | 3,92% | 233,00 |
| 22.04.2025 | 210,52 | 221,58 | 210,45 | 221,27 | 0,07% | 69,00 |