269,050€
0,19%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 267,95 | 271,30 | 266,60 | 270,00 | 0,54% | 45,00 |
| 14.05.2026 | 264,25 | 269,10 | 264,10 | 268,55 | 1,74% | - |
| 13.05.2026 | 268,10 | 269,30 | 262,85 | 263,95 | -1,36% | 36,00 |
| 12.05.2026 | 265,50 | 268,45 | 265,00 | 267,60 | 0,94% | 42,00 |
| 11.05.2026 | 268,20 | 268,55 | 264,70 | 265,10 | -0,88% | 7,00 |
| 08.05.2026 | 272,15 | 273,10 | 266,35 | 267,45 | -1,22% | 20,00 |
| 07.05.2026 | 272,25 | 275,70 | 269,75 | 270,75 | -1,33% | - |
| 06.05.2026 | 270,00 | 276,25 | 269,25 | 274,40 | 1,44% | 8,00 |
| 05.05.2026 | 273,05 | 275,45 | 268,85 | 270,50 | -0,92% | 18,00 |
| 04.05.2026 | 272,65 | 276,60 | 271,00 | 273,00 | -0,93% | 2,00 |
| 30.04.2026 | 268,90 | 275,90 | 266,10 | 275,55 | 2,02% | 1,00 |
| 29.04.2026 | 271,45 | 272,25 | 268,85 | 270,10 | -0,11% | 35,00 |
| 28.04.2026 | 272,35 | 276,70 | 270,15 | 270,40 | -0,52% | 753,00 |
| 27.04.2026 | 267,75 | 271,80 | 266,30 | 271,80 | 1,21% | 5,00 |
| 24.04.2026 | 272,50 | 274,20 | 267,05 | 268,55 | -1,32% | 16,00 |
| 23.04.2026 | 284,35 | 289,80 | 269,65 | 272,15 | -4,34% | 184,00 |
| 22.04.2026 | 282,65 | 285,05 | 280,55 | 284,50 | 1,08% | - |
| 21.04.2026 | 280,25 | 287,30 | 280,15 | 281,45 | 0,39% | 16,00 |
| 20.04.2026 | 281,80 | 284,00 | 278,85 | 280,35 | -0,71% | - |
| 17.04.2026 | 276,25 | 288,15 | 276,25 | 282,35 | 1,80% | 51,00 |
| 16.04.2026 | 278,25 | 281,15 | 276,20 | 277,35 | -0,84% | 1,00 |
| 15.04.2026 | 277,65 | 281,75 | 276,85 | 279,70 | 0,56% | 9,00 |
| 14.04.2026 | 275,25 | 278,80 | 273,60 | 278,15 | 1,33% | 1.181,00 |
| 13.04.2026 | 265,10 | 274,65 | 264,50 | 274,50 | 2,50% | 98,00 |
| 10.04.2026 | 271,45 | 271,70 | 267,15 | 267,80 | -1,36% | - |
| 09.04.2026 | 271,10 | 271,60 | 267,35 | 271,50 | 0,28% | 23,00 |
| 08.04.2026 | 269,60 | 275,70 | 269,10 | 270,75 | 2,75% | 50,00 |
| 07.04.2026 | 263,25 | 265,05 | 261,05 | 263,50 | 1,23% | 13,00 |
| 02.04.2026 | 257,83 | 262,00 | 254,05 | 260,30 | -0,31% | 16,00 |
| 01.04.2026 | 262,48 | 266,27 | 258,08 | 261,10 | -0,28% | 28,00 |
| 31.03.2026 | 259,77 | 263,60 | 258,60 | 261,83 | 0,86% | - |
| 30.03.2026 | 253,45 | 263,23 | 252,95 | 259,60 | 2,02% | 14,00 |
| 27.03.2026 | 259,98 | 261,50 | 253,75 | 254,45 | -1,72% | - |
| 26.03.2026 | 258,60 | 262,05 | 256,55 | 258,90 | -0,29% | 1,00 |
| 25.03.2026 | 263,23 | 264,60 | 256,92 | 259,65 | -0,56% | 4,00 |
| 24.03.2026 | 259,80 | 262,13 | 257,60 | 261,10 | 0,13% | 1,00 |
| 23.03.2026 | 254,83 | 264,30 | 252,05 | 260,75 | 2,10% | 184,00 |
| 20.03.2026 | 254,90 | 257,08 | 252,18 | 255,38 | -0,15% | 19,00 |
| 19.03.2026 | 257,10 | 257,85 | 252,73 | 255,75 | -0,24% | 34,00 |
| 18.03.2026 | 262,50 | 263,83 | 255,68 | 256,38 | -1,66% | 3,00 |
| 17.03.2026 | 259,98 | 265,40 | 257,60 | 260,70 | 0,69% | 20,00 |
| 16.03.2026 | 263,98 | 264,58 | 257,45 | 258,92 | -1,44% | 12,00 |
| 13.03.2026 | 263,95 | 266,05 | 262,15 | 262,70 | 0,23% | 1,00 |
| 12.03.2026 | 263,58 | 264,23 | 259,23 | 262,10 | -0,89% | 4,00 |
| 11.03.2026 | 261,83 | 264,85 | 260,17 | 264,45 | 1,33% | - |
| 10.03.2026 | 262,10 | 264,70 | 259,10 | 260,98 | -0,78% | 12,00 |
| 09.03.2026 | 254,80 | 263,63 | 252,68 | 263,02 | 1,96% | 62,00 |
| 06.03.2026 | 266,20 | 266,30 | 254,88 | 257,98 | -2,57% | 35,00 |
| 05.03.2026 | 269,23 | 269,33 | 263,40 | 264,77 | -1,11% | 103,00 |
| 04.03.2026 | 263,95 | 268,70 | 262,60 | 267,75 | 1,31% | 20,00 |
| 03.03.2026 | 263,40 | 266,30 | 258,83 | 264,27 | 0,43% | 659,00 |
| 02.03.2026 | 256,52 | 265,45 | 256,50 | 263,15 | 0,54% | 87,00 |
| 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 |