233,900€
-0,40%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 221,13 | 231,88 | 217,25 | 221,13 | -0,53% | 69,00 |
| 16.04.2025 | 226,02 | 227,90 | 218,77 | 222,30 | -2,77% | - |
| 15.04.2025 | 224,55 | 230,68 | 223,60 | 228,63 | 1,57% | 12,00 |
| 14.04.2025 | 222,55 | 227,08 | 221,85 | 225,10 | 1,56% | 103,00 |
| 11.04.2025 | 218,15 | 223,60 | 213,73 | 221,65 | 0,65% | 522,00 |
| 10.04.2025 | 239,93 | 242,02 | 213,13 | 220,23 | -8,23% | 1.467,00 |
| 09.04.2025 | 211,20 | 241,98 | 202,18 | 239,98 | 13,88% | 406,00 |
| 08.04.2025 | 217,52 | 225,50 | 207,48 | 210,73 | -1,82% | 1.303,00 |
| 07.04.2025 | 200,93 | 220,45 | 198,45 | 214,63 | 0,55% | 1.102,00 |
| 04.04.2025 | 221,93 | 229,02 | 208,45 | 213,45 | -5,13% | 821,00 |
| 03.04.2025 | 248,55 | 248,55 | 223,90 | 225,00 | -11,41% | 882,00 |
| 02.04.2025 | 250,85 | 255,48 | 246,80 | 253,98 | 1,39% | 1,00 |
| 01.04.2025 | 247,95 | 251,02 | 245,25 | 250,50 | 0,62% | 323,00 |
| 31.03.2025 | 245,02 | 249,95 | 239,70 | 248,95 | 1,79% | 379,00 |
| 28.03.2025 | 252,00 | 253,10 | 243,18 | 244,58 | -2,95% | 62,00 |
| 27.03.2025 | 255,70 | 259,70 | 250,80 | 252,00 | -2,93% | 424,00 |
| 26.03.2025 | 259,73 | 261,65 | 255,45 | 259,60 | 0,18% | 140,00 |
| 25.03.2025 | 257,80 | 259,20 | 255,10 | 259,13 | 0,68% | 25,00 |
| 24.03.2025 | 248,35 | 257,67 | 248,35 | 257,38 | 2,73% | 247,00 |
| 21.03.2025 | 249,65 | 251,15 | 244,90 | 250,52 | 0,26% | 317,00 |
| 20.03.2025 | 248,40 | 253,50 | 247,25 | 249,88 | 0,57% | 323,00 |
| 19.03.2025 | 240,50 | 249,58 | 239,70 | 248,45 | 3,00% | 615,00 |
| 18.03.2025 | 241,90 | 243,43 | 238,85 | 241,23 | -0,28% | 287,00 |
| 17.03.2025 | 243,20 | 244,50 | 239,75 | 241,90 | -1,19% | 804,00 |
| 14.03.2025 | 240,20 | 245,08 | 237,23 | 244,83 | 3,02% | 26,00 |
| 13.03.2025 | 239,10 | 241,23 | 233,48 | 237,65 | -0,91% | 247,00 |
| 12.03.2025 | 234,43 | 240,73 | 233,65 | 239,83 | 2,14% | 129,00 |
| 11.03.2025 | 238,23 | 241,18 | 232,02 | 234,80 | -1,95% | 123,00 |
| 10.03.2025 | 249,70 | 251,68 | 238,00 | 239,48 | -4,89% | 276,00 |
| 07.03.2025 | 256,05 | 256,70 | 244,15 | 251,77 | -1,34% | 571,00 |
| 06.03.2025 | 263,55 | 263,60 | 254,30 | 255,20 | -3,12% | 142,00 |
| 05.03.2025 | 268,98 | 269,70 | 260,65 | 263,42 | -1,30% | 86,00 |
| 04.03.2025 | 282,85 | 284,08 | 263,77 | 266,90 | -5,21% | 589,00 |
| 03.03.2025 | 289,15 | 290,35 | 279,95 | 281,58 | -2,90% | 11,00 |
| 28.02.2025 | 283,77 | 290,00 | 281,15 | 289,98 | 2,64% | 327,00 |
| 27.02.2025 | 282,13 | 288,73 | 281,67 | 282,52 | 0,15% | 34,00 |
| 26.02.2025 | 279,27 | 285,08 | 279,27 | 282,10 | 1,16% | 3,00 |
| 25.02.2025 | 281,98 | 284,27 | 275,48 | 278,88 | -1,13% | 112,00 |
| 24.02.2025 | 282,58 | 286,30 | 279,50 | 282,05 | -0,04% | 64,00 |
| 21.02.2025 | 289,17 | 291,55 | 280,92 | 282,15 | -2,57% | 39,00 |
| 20.02.2025 | 296,90 | 297,00 | 285,52 | 289,60 | -2,62% | 86,00 |
| 19.02.2025 | 298,83 | 300,95 | 294,27 | 297,40 | -0,56% | 33,00 |
| 18.02.2025 | 300,50 | 302,13 | 295,95 | 299,08 | -0,47% | 284,00 |
| 17.02.2025 | 296,40 | 302,15 | 296,40 | 300,48 | 1,22% | 105,00 |
| 14.02.2025 | 294,65 | 296,85 | 292,88 | 296,85 | 1,00% | 116,00 |
| 13.02.2025 | 294,63 | 298,42 | 292,63 | 293,92 | -0,32% | 100,00 |
| 12.02.2025 | 299,25 | 301,92 | 293,90 | 294,88 | -1,30% | 10,00 |
| 11.02.2025 | 301,40 | 301,40 | 296,50 | 298,75 | -0,71% | 291,00 |
| 10.02.2025 | 306,48 | 309,13 | 297,45 | 300,88 | -1,92% | 38,00 |
| 07.02.2025 | 307,40 | 310,60 | 306,25 | 306,75 | -0,44% | 416,00 |
| 06.02.2025 | 308,35 | 311,40 | 305,45 | 308,10 | 0,10% | 90,00 |
| 05.02.2025 | 304,45 | 308,20 | 302,15 | 307,80 | 1,08% | 30,00 |
| 04.02.2025 | 308,75 | 308,75 | 302,40 | 304,52 | -0,95% | 4,00 |
| 03.02.2025 | 303,52 | 308,20 | 301,95 | 307,45 | 0,57% | 45,00 |
| 31.01.2025 | 307,45 | 309,80 | 304,33 | 305,70 | -0,11% | 34,00 |
| 30.01.2025 | 305,08 | 308,83 | 302,90 | 306,05 | 1,12% | 315,00 |
| 29.01.2025 | 303,20 | 307,10 | 301,83 | 302,67 | -0,48% | 9,00 |
| 28.01.2025 | 301,75 | 304,80 | 298,00 | 304,15 | 0,95% | 68,00 |
| 27.01.2025 | 306,15 | 308,02 | 296,63 | 301,30 | -1,49% | 873,00 |
| 24.01.2025 | 313,15 | 315,95 | 297,98 | 305,85 | -1,96% | 222,00 |
| 23.01.2025 | 310,42 | 313,10 | 310,02 | 311,95 | 0,82% | 98,00 |
| 22.01.2025 | 304,90 | 309,73 | 303,50 | 309,42 | 1,25% | 91,00 |
| 21.01.2025 | 303,50 | 306,95 | 301,13 | 305,60 | -0,29% | 58,00 |
| 20.01.2025 | 303,48 | 306,98 | 302,70 | 306,50 | 0,73% | 63,00 |
| 17.01.2025 | 300,75 | 306,70 | 300,75 | 304,27 | 0,55% | 63,00 |
| 16.01.2025 | 302,92 | 307,33 | 301,15 | 302,60 | -0,33% | 1,00 |
| 15.01.2025 | 291,83 | 305,02 | 291,20 | 303,60 | 4,20% | 14,00 |
| 14.01.2025 | 290,38 | 292,58 | 288,42 | 291,38 | 0,15% | 19,00 |
| 13.01.2025 | 285,75 | 291,38 | 283,85 | 290,92 | 1,36% | 177,00 |
| 10.01.2025 | 293,67 | 294,85 | 286,48 | 287,02 | -2,25% | 260,00 |
| 09.01.2025 | 292,83 | 296,58 | 291,73 | 293,63 | 0,04% | - |
| 08.01.2025 | 292,60 | 294,70 | 290,17 | 293,50 | 0,50% | 7,00 |
| 07.01.2025 | 290,35 | 293,25 | 287,00 | 292,05 | 0,57% | 20,00 |
| 06.01.2025 | 293,02 | 294,90 | 289,25 | 290,40 | -1,25% | 41,00 |
| 03.01.2025 | 290,33 | 294,50 | 289,13 | 294,08 | 1,18% | 11,00 |
| 02.01.2025 | 288,52 | 292,40 | 285,98 | 290,65 | 1,62% | 53,00 |
| 30.12.2024 | 288,80 | 288,80 | 285,65 | 286,02 | -0,38% | 47,00 |
| 27.12.2024 | 289,85 | 292,55 | 286,63 | 287,13 | -0,12% | 52,00 |
| 23.12.2024 | 285,02 | 289,73 | 284,10 | 287,48 | 0,88% | 19,00 |
| 20.12.2024 | 284,08 | 290,02 | 279,63 | 284,98 | 0,32% | - |
| 19.12.2024 | 279,58 | 286,15 | 276,20 | 284,08 | 1,61% | 79,00 |
| 18.12.2024 | 287,23 | 289,67 | 276,00 | 279,58 | -2,71% | 235,00 |
| 17.12.2024 | 289,48 | 289,50 | 284,83 | 287,38 | -0,73% | 103,00 |
| 16.12.2024 | 287,67 | 289,60 | 286,90 | 289,50 | 0,50% | 805,00 |
| 13.12.2024 | 287,58 | 290,05 | 286,23 | 288,05 | 0,16% | 150,00 |
| 12.12.2024 | 287,90 | 290,67 | 286,27 | 287,60 | -0,10% | 24,00 |
| 11.12.2024 | 287,38 | 289,95 | 285,80 | 287,88 | 0,17% | 84,00 |
| 10.12.2024 | 281,05 | 289,85 | 279,98 | 287,38 | 2,26% | 29,00 |
| 09.12.2024 | 288,58 | 288,80 | 279,77 | 281,02 | -2,60% | 41,00 |
| 06.12.2024 | 283,90 | 289,02 | 283,30 | 288,52 | 1,63% | 70,00 |
| 05.12.2024 | 287,52 | 288,48 | 283,75 | 283,90 | -1,24% | 19,00 |
| 04.12.2024 | 287,42 | 289,17 | 285,60 | 287,48 | 0,02% | 341,00 |
| 03.12.2024 | 287,92 | 289,65 | 286,60 | 287,42 | -0,18% | 64,00 |
| 02.12.2024 | 288,13 | 292,35 | 286,65 | 287,95 | -0,09% | 248,00 |
| 29.11.2024 | 289,77 | 291,70 | 288,10 | 288,20 | -0,54% | 74,00 |
| 28.11.2024 | 288,27 | 292,17 | 288,27 | 289,77 | 0,51% | 23,00 |