282,575€
-2,43%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 292,05 | 292,40 | 286,60 | 288,30 | -1,15% | 56,00 |
| 26.11.2024 | 290,88 | 292,70 | 287,77 | 291,65 | 0,27% | 111,00 |
| 25.11.2024 | 288,80 | 291,67 | 287,77 | 290,88 | 0,73% | 238,00 |
| 22.11.2024 | 278,80 | 291,17 | 278,80 | 288,77 | 3,49% | 73,00 |
| 21.11.2024 | 272,00 | 280,55 | 272,00 | 279,05 | 2,59% | 17,00 |
| 20.11.2024 | 270,35 | 273,58 | 270,27 | 272,00 | 0,61% | 5,00 |
| 19.11.2024 | 269,40 | 271,00 | 265,33 | 270,35 | 0,33% | 111,00 |
| 18.11.2024 | 272,30 | 274,67 | 268,48 | 269,45 | -1,05% | 209,00 |
| 15.11.2024 | 273,50 | 275,85 | 269,10 | 272,30 | -0,44% | 23,00 |
| 14.11.2024 | 272,67 | 275,08 | 272,17 | 273,50 | 0,29% | 16,00 |
| 13.11.2024 | 272,00 | 275,00 | 270,63 | 272,70 | 0,25% | 143,00 |
| 12.11.2024 | 274,95 | 276,83 | 270,92 | 272,02 | -1,06% | 59,00 |
| 11.11.2024 | 267,20 | 276,50 | 267,20 | 274,95 | 2,91% | 287,00 |
| 08.11.2024 | 265,83 | 270,48 | 265,20 | 267,17 | 0,51% | 106,00 |
| 07.11.2024 | 276,05 | 276,83 | 264,17 | 265,83 | -3,70% | 98,00 |
| 06.11.2024 | 261,42 | 276,63 | 258,63 | 276,05 | 9,12% | 971,00 |
| 05.11.2024 | 248,20 | 253,40 | 247,83 | 252,98 | 1,93% | 62,00 |
| 04.11.2024 | 250,75 | 251,20 | 247,68 | 248,18 | -1,03% | 3,00 |
| 01.11.2024 | 249,00 | 253,05 | 247,45 | 250,75 | 0,71% | 2,00 |
| 31.10.2024 | 252,05 | 253,18 | 247,60 | 248,98 | -1,22% | - |
| 30.10.2024 | 250,20 | 253,55 | 249,35 | 252,05 | 0,73% | 23,00 |
| 29.10.2024 | 251,05 | 251,83 | 249,88 | 250,23 | -0,33% | 8,00 |
| 28.10.2024 | 247,48 | 251,43 | 246,83 | 251,05 | 1,44% | 24,00 |
| 25.10.2024 | 249,35 | 252,02 | 246,55 | 247,48 | -0,76% | 22,00 |
| 24.10.2024 | 251,65 | 252,43 | 248,45 | 249,38 | -0,91% | 24,00 |
| 23.10.2024 | 251,50 | 253,50 | 249,73 | 251,68 | 0,06% | 37,00 |
| 22.10.2024 | 250,50 | 252,73 | 248,60 | 251,52 | 0,43% | 77,00 |
| 21.10.2024 | 254,65 | 255,55 | 249,02 | 250,45 | -1,59% | 342,00 |
| 18.10.2024 | 265,33 | 270,50 | 248,20 | 254,50 | -4,21% | 964,00 |
| 17.10.2024 | 258,52 | 271,15 | 258,52 | 265,67 | 2,77% | 29,00 |
| 16.10.2024 | 255,18 | 259,65 | 253,48 | 258,52 | 1,31% | 182,00 |
| 15.10.2024 | 254,55 | 258,05 | 253,33 | 255,18 | 0,23% | 12,00 |
| 14.10.2024 | 252,30 | 255,20 | 252,10 | 254,60 | 0,92% | 59,00 |
| 11.10.2024 | 247,30 | 254,05 | 246,95 | 252,27 | 1,81% | 54,00 |
| 10.10.2024 | 248,10 | 249,38 | 247,18 | 247,80 | 0,25% | - |
| 09.10.2024 | 245,00 | 248,27 | 244,23 | 247,18 | 0,91% | - |
| 08.10.2024 | 248,45 | 249,70 | 242,55 | 244,95 | -1,47% | 69,00 |
| 07.10.2024 | 251,35 | 251,75 | 247,40 | 248,60 | -0,95% | 167,00 |
| 04.10.2024 | 243,52 | 253,00 | 242,52 | 250,98 | 3,07% | 12,00 |
| 03.10.2024 | 245,30 | 246,00 | 242,55 | 243,50 | -0,83% | 2,00 |
| 02.10.2024 | 242,70 | 245,68 | 241,05 | 245,55 | 1,10% | - |
| 01.10.2024 | 243,55 | 245,25 | 240,68 | 242,88 | 0,16% | 33,00 |
| 30.09.2024 | 242,68 | 244,43 | 239,33 | 242,48 | -0,23% | 26,00 |