319,475€
0,36%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 319,42 | 321,92 | 317,30 | 319,27 | 0,30% | - |
| 04.12.2025 | 316,50 | 319,85 | 314,67 | 318,33 | 0,81% | 2,00 |
| 03.12.2025 | 311,67 | 317,20 | 308,70 | 315,77 | 1,09% | 15,00 |
| 02.12.2025 | 310,95 | 312,92 | 307,70 | 312,38 | 0,40% | - |
| 01.12.2025 | 316,08 | 316,08 | 310,50 | 311,13 | -1,41% | 1,00 |
| 28.11.2025 | 314,70 | 317,10 | 313,65 | 315,58 | 0,40% | 1,00 |
| 27.11.2025 | 314,33 | 315,17 | 311,88 | 314,33 | -0,22% | 6,00 |
| 26.11.2025 | 314,23 | 316,27 | 312,90 | 315,02 | 0,32% | 23,00 |
| 25.11.2025 | 309,15 | 314,40 | 306,98 | 314,02 | 1,78% | 41,00 |
| 24.11.2025 | 307,15 | 309,20 | 302,55 | 308,52 | 0,44% | - |
| 21.11.2025 | 296,65 | 309,73 | 296,48 | 307,17 | 3,10% | 30,00 |
| 20.11.2025 | 297,65 | 306,35 | 295,23 | 297,95 | -0,39% | 24,00 |
| 19.11.2025 | 294,30 | 299,48 | 292,80 | 299,13 | 1,30% | 20,00 |
| 18.11.2025 | 294,60 | 296,67 | 288,08 | 295,27 | -0,04% | 3,00 |
| 17.11.2025 | 308,90 | 310,67 | 292,98 | 295,40 | -3,88% | 126,00 |
| 14.11.2025 | 318,92 | 318,92 | 305,77 | 307,33 | -1,67% | 43,00 |
| 13.11.2025 | 321,58 | 324,05 | 312,40 | 312,55 | -3,37% | 26,00 |
| 12.11.2025 | 321,08 | 325,77 | 319,13 | 323,45 | 1,09% | 19,00 |
| 11.11.2025 | 319,77 | 321,48 | 315,88 | 319,98 | 0,57% | 15,00 |
| 10.11.2025 | 319,13 | 321,25 | 314,23 | 318,17 | -0,28% | 95,00 |
| 07.11.2025 | 318,63 | 319,27 | 312,63 | 319,08 | 0,72% | 10,00 |
| 06.11.2025 | 318,35 | 320,33 | 314,20 | 316,80 | -0,97% | 20,00 |
| 05.11.2025 | 314,35 | 319,92 | 310,40 | 319,90 | 1,78% | - |
| 04.11.2025 | 311,67 | 315,60 | 308,50 | 314,30 | 0,09% | 4,00 |
| 03.11.2025 | 314,25 | 315,60 | 311,83 | 314,02 | 0,79% | 2,00 |
| 31.10.2025 | 308,77 | 313,88 | 308,30 | 311,55 | 0,30% | 60,00 |
| 30.10.2025 | 308,90 | 315,95 | 307,42 | 310,63 | 0,64% | 93,00 |
| 29.10.2025 | 309,90 | 310,83 | 306,33 | 308,65 | -0,33% | 86,00 |
| 28.10.2025 | 311,15 | 311,15 | 308,48 | 309,67 | -0,47% | 21,00 |
| 27.10.2025 | 307,98 | 311,75 | 307,77 | 311,15 | 1,06% | 1,00 |
| 24.10.2025 | 305,45 | 311,50 | 305,45 | 307,88 | 0,89% | 31,00 |
| 23.10.2025 | 302,50 | 306,75 | 302,50 | 305,15 | 0,66% | 8,00 |
| 22.10.2025 | 306,80 | 308,35 | 300,63 | 303,15 | -0,86% | 19,00 |
| 21.10.2025 | 300,40 | 305,80 | 298,88 | 305,77 | 1,84% | 90,00 |
| 20.10.2025 | 297,45 | 300,67 | 294,38 | 300,25 | 0,92% | 186,00 |
| 17.10.2025 | 276,52 | 298,80 | 271,63 | 297,52 | 8,48% | 244,00 |
| 16.10.2025 | 283,35 | 286,20 | 273,73 | 274,27 | -3,48% | 12,00 |
| 15.10.2025 | 287,10 | 289,67 | 283,90 | 284,17 | -0,79% | 41,00 |
| 14.10.2025 | 278,52 | 289,65 | 276,15 | 286,42 | 2,51% | 7,00 |
| 13.10.2025 | 272,95 | 280,17 | 272,95 | 279,42 | 2,61% | 10,00 |
| 10.10.2025 | 279,98 | 283,55 | 272,33 | 272,33 | -3,19% | 151,00 |
| 09.10.2025 | 279,40 | 282,95 | 276,95 | 281,30 | 0,76% | 10,00 |
| 08.10.2025 | 281,33 | 283,48 | 278,38 | 279,17 | -0,76% | 85,00 |
| 07.10.2025 | 281,77 | 287,02 | 279,08 | 281,33 | -0,65% | - |
| 06.10.2025 | 281,92 | 286,65 | 278,77 | 283,17 | 0,70% | 2,00 |
| 03.10.2025 | 282,33 | 283,10 | 279,92 | 281,20 | -0,49% | 37,00 |
| 02.10.2025 | 280,77 | 283,13 | 278,83 | 282,58 | 0,79% | 46,00 |
| 01.10.2025 | 282,27 | 285,80 | 278,77 | 280,35 | -1,02% | 7,00 |
| 30.09.2025 | 292,58 | 293,13 | 279,13 | 283,23 | -2,96% | 33,00 |
| 29.09.2025 | 292,77 | 294,08 | 288,60 | 291,85 | -0,21% | 6,00 |
| 26.09.2025 | 289,35 | 293,80 | 289,35 | 292,48 | 0,39% | - |
| 25.09.2025 | 290,20 | 291,98 | 285,77 | 291,33 | 0,41% | 73,00 |
| 24.09.2025 | 287,60 | 294,02 | 287,60 | 290,13 | 0,38% | 77,00 |
| 23.09.2025 | 289,05 | 295,83 | 287,85 | 289,02 | -0,41% | 2,00 |
| 22.09.2025 | 290,45 | 293,48 | 287,35 | 290,23 | -0,34% | 15,00 |
| 19.09.2025 | 289,92 | 293,02 | 289,08 | 291,23 | 0,48% | 26,00 |
| 18.09.2025 | 284,80 | 290,02 | 284,77 | 289,83 | 2,02% | 70,00 |
| 17.09.2025 | 275,48 | 284,73 | 275,05 | 284,08 | 2,86% | 83,00 |
| 16.09.2025 | 278,38 | 279,02 | 273,27 | 276,17 | -0,67% | 72,00 |
| 15.09.2025 | 277,85 | 280,88 | 276,92 | 278,02 | 0,21% | 11,00 |
| 12.09.2025 | 280,88 | 280,98 | 276,63 | 277,45 | -1,45% | 5,00 |
| 11.09.2025 | 275,08 | 281,58 | 275,08 | 281,52 | 2,02% | 60,00 |
| 10.09.2025 | 276,67 | 277,55 | 274,02 | 275,95 | -0,37% | 134,00 |
| 09.09.2025 | 276,52 | 278,30 | 273,85 | 276,98 | 0,08% | 19,00 |
| 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 |