217,250€
6,43%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 201,75 | 217,35 | 198,71 | 216,80 | 6,21% | 913,00 |
18.04.2024 | 203,95 | 207,70 | 203,43 | 204,13 | 0,21% | 51,00 |
17.04.2024 | 204,73 | 206,83 | 203,30 | 203,70 | -0,89% | 5,00 |
16.04.2024 | 206,08 | 206,88 | 203,60 | 205,52 | -0,30% | 102,00 |
15.04.2024 | 202,40 | 209,20 | 202,40 | 206,15 | 0,60% | 31,00 |
12.04.2024 | 202,70 | 206,13 | 202,20 | 204,93 | 0,77% | 206,00 |
11.04.2024 | 202,55 | 204,25 | 200,15 | 203,35 | 0,59% | 30,00 |
10.04.2024 | 203,10 | 203,95 | 200,63 | 202,15 | -0,32% | 14,00 |
09.04.2024 | 206,38 | 206,55 | 200,75 | 202,80 | -1,79% | 137,00 |
08.04.2024 | 204,90 | 207,10 | 204,77 | 206,50 | 0,69% | 147,00 |
05.04.2024 | 202,93 | 205,75 | 202,63 | 205,08 | 1,20% | 73,00 |
04.04.2024 | 209,23 | 211,20 | 201,43 | 202,65 | -3,21% | 39,00 |
03.04.2024 | 208,73 | 210,18 | 200,65 | 209,38 | -0,08% | 25,00 |
02.04.2024 | 212,08 | 212,38 | 208,77 | 209,55 | -0,69% | 7,00 |
28.03.2024 | 210,05 | 211,55 | 209,50 | 211,00 | 0,45% | 195,00 |
27.03.2024 | 207,45 | 210,80 | 207,45 | 210,05 | 1,11% | 97,00 |
26.03.2024 | 208,30 | 209,50 | 207,15 | 207,75 | -0,46% | 108,00 |
25.03.2024 | 208,05 | 209,50 | 207,70 | 208,70 | 0,19% | 412,00 |
22.03.2024 | 210,95 | 212,85 | 208,15 | 208,30 | -1,00% | 16,00 |
21.03.2024 | 209,20 | 213,10 | 208,45 | 210,40 | 0,67% | 27,00 |
20.03.2024 | 203,60 | 209,70 | 202,85 | 209,00 | 2,48% | 98,00 |
19.03.2024 | 203,10 | 204,30 | 202,20 | 203,95 | 0,47% | 20,00 |
18.03.2024 | 200,30 | 204,00 | 200,30 | 203,00 | 1,30% | - |
15.03.2024 | 202,70 | 203,45 | 199,45 | 200,40 | -1,04% | 28,00 |
14.03.2024 | 204,05 | 205,25 | 201,35 | 202,50 | -0,61% | 103,00 |
13.03.2024 | 204,10 | 205,35 | 202,80 | 203,75 | -0,05% | 34,00 |
12.03.2024 | 201,70 | 204,60 | 201,10 | 203,85 | 0,92% | 123,00 |
11.03.2024 | 204,05 | 204,45 | 199,95 | 202,00 | -1,22% | 9,00 |
08.03.2024 | 204,30 | 205,40 | 203,45 | 204,50 | 0,32% | 27,00 |
07.03.2024 | 201,60 | 206,05 | 199,68 | 203,85 | 1,72% | 73,00 |
06.03.2024 | 200,13 | 201,40 | 199,15 | 200,40 | 0,16% | 60,00 |
05.03.2024 | 201,65 | 201,75 | 199,20 | 200,08 | -0,68% | 64,00 |
04.03.2024 | 201,85 | 203,25 | 200,10 | 201,45 | -0,44% | 65,00 |
01.03.2024 | 203,70 | 204,20 | 202,10 | 202,35 | -0,32% | 116,00 |
29.02.2024 | 201,20 | 203,35 | 200,50 | 203,00 | 1,27% | 16,00 |
28.02.2024 | 201,00 | 202,40 | 200,20 | 200,45 | -0,22% | 72,00 |
27.02.2024 | 200,60 | 201,15 | 199,45 | 200,90 | 0,45% | 25,00 |
26.02.2024 | 198,00 | 200,50 | 197,00 | 200,00 | 0,86% | 29,00 |
23.02.2024 | 197,75 | 199,85 | 197,45 | 198,30 | 0,33% | 250,00 |
22.02.2024 | 193,63 | 199,15 | 193,63 | 197,65 | 1,74% | 7,00 |
21.02.2024 | 196,60 | 196,68 | 193,33 | 194,27 | -1,08% | 151,00 |
20.02.2024 | 195,80 | 197,52 | 194,27 | 196,40 | 0,31% | 7,00 |
19.02.2024 | 197,65 | 198,50 | 194,20 | 195,80 | -0,81% | 25,00 |
16.02.2024 | 197,35 | 199,05 | 196,52 | 197,40 | 0,08% | 740,00 |
15.02.2024 | 196,60 | 197,98 | 195,73 | 197,25 | 0,10% | 4,00 |
14.02.2024 | 196,40 | 197,23 | 194,65 | 197,05 | 0,61% | 13,00 |
13.02.2024 | 196,75 | 197,30 | 194,00 | 195,85 | -0,56% | 82,00 |
12.02.2024 | 197,33 | 198,48 | 196,40 | 196,95 | 0,01% | 16,00 |
09.02.2024 | 195,75 | 198,65 | 195,10 | 196,93 | 0,59% | 11,00 |
08.02.2024 | 193,95 | 196,38 | 190,60 | 195,77 | 1,18% | 71,00 |
07.02.2024 | 191,10 | 194,15 | 189,88 | 193,50 | 1,14% | 127,00 |
06.02.2024 | 191,33 | 192,85 | 189,85 | 191,33 | -0,29% | 10,00 |
05.02.2024 | 191,02 | 192,48 | 189,70 | 191,88 | 0,33% | 108,00 |
02.02.2024 | 187,08 | 191,73 | 186,23 | 191,25 | 2,27% | 31,00 |
01.02.2024 | 185,70 | 187,55 | 184,43 | 187,00 | 0,73% | 46,00 |
31.01.2024 | 188,13 | 189,35 | 185,33 | 185,65 | -1,09% | 161,00 |
30.01.2024 | 185,58 | 188,52 | 184,15 | 187,70 | 1,38% | 136,00 |
29.01.2024 | 185,23 | 187,77 | 184,10 | 185,15 | -0,12% | 52,00 |
26.01.2024 | 172,70 | 188,48 | 169,00 | 185,38 | 7,22% | 276,00 |
25.01.2024 | 171,00 | 173,83 | 170,48 | 172,90 | 1,11% | 127,00 |
24.01.2024 | 170,88 | 172,77 | 170,40 | 171,00 | 0,04% | 51,00 |
23.01.2024 | 170,18 | 171,63 | 168,90 | 170,93 | 0,59% | 15,00 |
22.01.2024 | 168,35 | 171,52 | 167,35 | 169,93 | 1,03% | 24,00 |
19.01.2024 | 165,48 | 168,35 | 165,08 | 168,20 | 1,40% | 13,00 |
18.01.2024 | 166,50 | 166,50 | 163,75 | 165,88 | 0,42% | - |
17.01.2024 | 166,13 | 167,23 | 164,85 | 165,18 | -0,74% | 4,00 |
16.01.2024 | 165,73 | 167,45 | 164,50 | 166,40 | 0,51% | 10,00 |
15.01.2024 | 166,43 | 167,45 | 164,73 | 165,55 | -0,32% | 62,00 |
12.01.2024 | 168,80 | 169,77 | 165,63 | 166,08 | -1,22% | 146,00 |
11.01.2024 | 168,90 | 169,23 | 166,48 | 168,13 | -0,28% | 45,00 |
10.01.2024 | 170,75 | 171,00 | 167,55 | 168,60 | -1,03% | 37,00 |
09.01.2024 | 172,25 | 172,73 | 169,73 | 170,35 | -1,38% | 92,00 |
08.01.2024 | 172,10 | 172,83 | 169,90 | 172,73 | 0,23% | 7,00 |
05.01.2024 | 172,05 | 172,88 | 170,30 | 172,33 | 0,36% | 70,00 |
04.01.2024 | 171,40 | 173,98 | 169,85 | 171,70 | 0,32% | 167,00 |
03.01.2024 | 172,23 | 172,23 | 170,10 | 171,15 | -0,49% | 87,00 |
02.01.2024 | 169,93 | 172,38 | 169,25 | 172,00 | 1,33% | 195,00 |
29.12.2023 | 169,88 | 170,15 | 169,52 | 169,75 | -0,04% | 240,00 |
28.12.2023 | 168,55 | 170,15 | 167,65 | 169,83 | 0,76% | 1.006,00 |
27.12.2023 | 167,83 | 168,85 | 167,50 | 168,55 | 0,30% | 21,00 |
22.12.2023 | 167,93 | 168,88 | 166,65 | 168,05 | 0,18% | 110,00 |
21.12.2023 | 165,77 | 168,52 | 164,95 | 167,75 | 1,77% | 106,00 |
20.12.2023 | 169,35 | 169,90 | 164,38 | 164,83 | -2,94% | 28,00 |
19.12.2023 | 167,48 | 170,45 | 166,55 | 169,83 | 1,72% | 117,00 |
18.12.2023 | 165,75 | 167,48 | 164,50 | 166,95 | 0,63% | 111,00 |
15.12.2023 | 162,18 | 166,08 | 162,18 | 165,90 | 1,95% | 135,00 |
14.12.2023 | 160,52 | 163,43 | 158,40 | 162,73 | 1,43% | 43,00 |
13.12.2023 | 158,48 | 160,65 | 157,73 | 160,43 | 0,98% | 4,00 |
12.12.2023 | 156,25 | 158,93 | 155,60 | 158,88 | 1,61% | 32,00 |
11.12.2023 | 156,52 | 157,70 | 155,85 | 156,35 | 0,00% | 130,00 |
08.12.2023 | 155,88 | 157,35 | 155,73 | 156,35 | 0,19% | 446,00 |
07.12.2023 | 155,52 | 156,77 | 154,98 | 156,05 | 0,43% | 17,00 |
06.12.2023 | 158,00 | 159,60 | 155,35 | 155,38 | -1,69% | 136,00 |
05.12.2023 | 159,63 | 160,08 | 153,93 | 158,05 | -1,06% | 54,00 |
04.12.2023 | 160,08 | 161,77 | 158,95 | 159,75 | 0,03% | 94,00 |
01.12.2023 | 156,52 | 160,25 | 156,10 | 159,70 | 1,91% | 262,00 |
30.11.2023 | 152,65 | 157,25 | 152,65 | 156,70 | 2,55% | - |
29.11.2023 | 150,50 | 153,58 | 150,45 | 152,80 | 1,60% | 9,00 |
28.11.2023 | 149,75 | 151,13 | 149,13 | 150,40 | 0,42% | 30,00 |
27.11.2023 | 150,25 | 150,45 | 148,70 | 149,77 | -0,32% | 285,00 |