270,625€
1,61%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 267,05 | 273,02 | 266,00 | 271,17 | 1,81% | - |
| 26.06.2025 | 264,60 | 266,63 | 262,92 | 266,35 | 0,57% | - |
| 25.06.2025 | 265,65 | 267,67 | 263,45 | 264,85 | -0,33% | - |
| 24.06.2025 | 260,42 | 266,23 | 259,63 | 265,73 | 2,61% | 6,00 |
| 23.06.2025 | 259,48 | 260,70 | 253,30 | 258,98 | -0,08% | 35,00 |
| 20.06.2025 | 254,85 | 260,25 | 254,85 | 259,17 | 1,70% | 30,00 |
| 19.06.2025 | 258,10 | 259,48 | 254,00 | 254,85 | -1,39% | 10,00 |
| 18.06.2025 | 254,63 | 259,95 | 254,05 | 258,45 | 1,41% | - |
| 17.06.2025 | 254,60 | 255,58 | 251,90 | 254,85 | 0,18% | 8,00 |
| 16.06.2025 | 251,75 | 255,77 | 248,73 | 254,40 | 2,16% | 139,00 |
| 13.06.2025 | 256,65 | 257,15 | 247,93 | 249,02 | -3,20% | 155,00 |
| 12.06.2025 | 260,75 | 260,75 | 253,75 | 257,25 | -1,32% | 323,00 |
| 11.06.2025 | 261,75 | 263,95 | 260,08 | 260,70 | -0,56% | 169,00 |
| 10.06.2025 | 263,90 | 265,42 | 261,02 | 262,17 | -0,71% | 13,00 |
| 09.06.2025 | 265,73 | 266,63 | 262,48 | 264,05 | -0,59% | 5,00 |
| 06.06.2025 | 258,55 | 266,50 | 258,10 | 265,63 | 2,70% | 232,00 |
| 05.06.2025 | 259,25 | 260,98 | 256,48 | 258,65 | -0,34% | - |
| 04.06.2025 | 261,35 | 262,85 | 259,00 | 259,52 | -0,85% | 107,00 |
| 03.06.2025 | 257,88 | 262,13 | 256,52 | 261,75 | 1,43% | 17,00 |
| 02.06.2025 | 258,80 | 258,80 | 253,85 | 258,05 | -0,35% | 98,00 |
| 30.05.2025 | 259,50 | 261,25 | 256,95 | 258,95 | -0,33% | - |
| 29.05.2025 | 264,00 | 265,95 | 257,33 | 259,80 | 0,01% | 200,00 |
| 28.05.2025 | 259,30 | 261,67 | 258,08 | 259,77 | 0,18% | 25,00 |
| 27.05.2025 | 254,13 | 259,33 | 253,58 | 259,30 | 1,93% | 590,00 |
| 26.05.2025 | 251,00 | 255,70 | 249,70 | 254,40 | 1,33% | 92,00 |
| 23.05.2025 | 254,95 | 256,15 | 247,75 | 251,05 | -1,36% | 13,00 |
| 22.05.2025 | 252,65 | 256,23 | 250,93 | 254,50 | 0,75% | 12,00 |
| 21.05.2025 | 261,35 | 261,35 | 251,68 | 252,60 | -3,63% | 70,00 |
| 20.05.2025 | 265,92 | 266,30 | 260,98 | 262,13 | -1,45% | - |
| 19.05.2025 | 267,02 | 267,98 | 260,58 | 265,98 | -0,95% | 122,00 |
| 16.05.2025 | 267,77 | 270,70 | 266,52 | 268,52 | 0,26% | 39,00 |
| 15.05.2025 | 269,30 | 269,33 | 264,80 | 267,83 | -0,34% | 317,00 |
| 14.05.2025 | 270,23 | 271,52 | 267,48 | 268,75 | -0,55% | 365,00 |
| 13.05.2025 | 269,42 | 271,27 | 267,42 | 270,23 | 0,28% | 138,00 |
| 12.05.2025 | 252,80 | 269,83 | 252,80 | 269,48 | 6,56% | 196,00 |
| 09.05.2025 | 252,50 | 254,52 | 250,70 | 252,88 | -0,04% | 19,00 |
| 08.05.2025 | 246,27 | 254,60 | 244,48 | 252,98 | 3,51% | 31,00 |
| 07.05.2025 | 241,27 | 245,73 | 241,20 | 244,40 | 0,86% | - |
| 06.05.2025 | 245,90 | 245,90 | 241,50 | 242,33 | -1,49% | 25,00 |
| 05.05.2025 | 242,77 | 249,00 | 240,95 | 246,00 | 0,41% | 7,00 |
| 02.05.2025 | 234,73 | 245,83 | 234,73 | 245,00 | 4,14% | 59,00 |
| 30.04.2025 | 234,43 | 235,98 | 226,45 | 235,25 | 0,15% | 27,00 |
| 29.04.2025 | 232,80 | 235,02 | 229,68 | 234,90 | 1,23% | 21,00 |
| 28.04.2025 | 232,52 | 235,83 | 230,08 | 232,05 | -0,47% | 112,00 |
| 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 |