260,950€
-8,29%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 279,42 | 281,95 | 261,10 | 261,73 | -8,01% | 517,00 |
| 26.02.2026 | 277,00 | 284,88 | 276,08 | 284,52 | 2,48% | 14,00 |
| 25.02.2026 | 272,02 | 278,63 | 271,30 | 277,65 | 1,83% | 10,00 |
| 24.02.2026 | 273,60 | 274,70 | 268,75 | 272,65 | 1,10% | 60,00 |
| 23.02.2026 | 290,00 | 292,80 | 268,75 | 269,67 | -7,94% | 100,00 |
| 20.02.2026 | 292,02 | 293,38 | 288,27 | 292,92 | 0,88% | 10,00 |
| 19.02.2026 | 293,70 | 294,67 | 287,45 | 290,38 | -1,27% | 1,00 |
| 18.02.2026 | 292,85 | 294,65 | 290,88 | 294,13 | 1,07% | 10,00 |
| 17.02.2026 | 285,75 | 292,52 | 282,10 | 291,02 | 1,84% | - |
| 16.02.2026 | 284,38 | 288,13 | 281,67 | 285,77 | 0,54% | 38,00 |
| 13.02.2026 | 289,15 | 290,27 | 283,52 | 284,25 | -2,29% | 219,00 |
| 12.02.2026 | 300,33 | 302,15 | 287,00 | 290,92 | -2,46% | 2,00 |
| 11.02.2026 | 306,83 | 310,80 | 298,17 | 298,27 | -2,23% | 19,00 |
| 10.02.2026 | 301,85 | 310,38 | 301,08 | 305,08 | 1,00% | 8,00 |
| 09.02.2026 | 303,92 | 304,67 | 298,75 | 302,05 | -1,02% | 8,00 |
| 06.02.2026 | 301,25 | 305,75 | 300,13 | 305,15 | 1,16% | 12,00 |
| 05.02.2026 | 300,13 | 302,67 | 295,48 | 301,65 | 0,31% | 31,00 |
| 04.02.2026 | 295,20 | 302,50 | 294,33 | 300,73 | 1,66% | - |
| 03.02.2026 | 299,30 | 303,65 | 293,67 | 295,80 | -1,13% | 27,00 |
| 02.02.2026 | 295,42 | 300,50 | 293,42 | 299,17 | 0,69% | 5,00 |
| 30.01.2026 | 301,42 | 301,45 | 290,23 | 297,13 | -0,86% | 91,00 |
| 29.01.2026 | 297,50 | 302,63 | 295,65 | 299,70 | 0,28% | 10,00 |
| 28.01.2026 | 300,02 | 303,20 | 298,55 | 298,85 | -0,42% | 1,00 |
| 27.01.2026 | 306,10 | 307,45 | 297,35 | 300,13 | -1,87% | 9,00 |
| 26.01.2026 | 305,35 | 307,13 | 303,23 | 305,85 | 0,14% | 85,00 |
| 23.01.2026 | 309,50 | 312,25 | 303,85 | 305,42 | -2,54% | 8,00 |
| 22.01.2026 | 309,60 | 315,33 | 307,50 | 313,38 | 1,79% | 53,00 |
| 21.01.2026 | 300,40 | 310,38 | 300,30 | 307,85 | 2,23% | 12,00 |
| 20.01.2026 | 308,35 | 308,40 | 299,77 | 301,13 | -2,55% | 86,00 |
| 19.01.2026 | 309,88 | 311,08 | 307,70 | 309,00 | -1,90% | 737,00 |
| 16.01.2026 | 307,45 | 318,55 | 307,20 | 314,98 | 2,34% | 81,00 |
| 15.01.2026 | 306,70 | 311,08 | 306,27 | 307,77 | 0,19% | 13,00 |
| 14.01.2026 | 306,95 | 308,60 | 301,25 | 307,20 | -0,08% | 326,00 |
| 13.01.2026 | 309,25 | 310,40 | 305,45 | 307,45 | -0,69% | 28,00 |
| 12.01.2026 | 324,38 | 324,38 | 304,45 | 309,58 | -4,17% | 454,00 |
| 09.01.2026 | 329,38 | 330,23 | 321,30 | 323,05 | -1,80% | 3,00 |
| 08.01.2026 | 323,02 | 330,63 | 322,48 | 328,98 | 1,68% | - |
| 07.01.2026 | 328,38 | 329,75 | 322,40 | 323,52 | -1,50% | 2,00 |
| 06.01.2026 | 324,67 | 330,40 | 321,38 | 328,45 | 1,41% | 78,00 |
| 05.01.2026 | 318,50 | 328,02 | 317,95 | 323,88 | 2,06% | 81,00 |
| 02.01.2026 | 316,60 | 318,52 | 313,17 | 317,35 | -0,89% | 135,00 |
| 30.12.2025 | 319,55 | 321,35 | 317,80 | 320,20 | 0,43% | 10,00 |
| 29.12.2025 | 324,15 | 324,52 | 318,80 | 318,83 | -1,73% | 1,00 |
| 23.12.2025 | 323,23 | 326,50 | 321,92 | 324,42 | 0,08% | 43,00 |
| 22.12.2025 | 321,67 | 325,35 | 320,33 | 324,17 | 0,99% | 32,00 |
| 19.12.2025 | 321,15 | 322,40 | 318,17 | 321,00 | -0,02% | - |
| 18.12.2025 | 319,73 | 324,33 | 318,20 | 321,05 | 0,46% | 43,00 |
| 17.12.2025 | 325,17 | 329,95 | 319,48 | 319,58 | -1,46% | 54,00 |
| 16.12.2025 | 325,30 | 326,42 | 319,92 | 324,30 | -0,29% | 101,00 |
| 15.12.2025 | 326,73 | 329,90 | 323,35 | 325,25 | -0,02% | 47,00 |
| 12.12.2025 | 329,33 | 331,70 | 322,52 | 325,33 | -0,85% | 50,00 |
| 11.12.2025 | 320,00 | 328,58 | 319,25 | 328,10 | 1,94% | 28,00 |
| 10.12.2025 | 313,45 | 323,63 | 310,95 | 321,85 | 2,88% | 11,00 |
| 09.12.2025 | 311,65 | 316,30 | 310,83 | 312,83 | 0,47% | - |
| 08.12.2025 | 319,58 | 319,58 | 310,23 | 311,35 | -2,48% | 26,00 |
| 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 |