279,825€
0,28%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 278,80 | 280,52 | 278,80 | 279,83 | 0,28% | 10,00 |
| 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 |
| 27.09.2024 | 239,93 | 244,13 | 239,48 | 243,02 | 1,25% | 16,00 |
| 26.09.2024 | 239,15 | 241,38 | 238,73 | 240,02 | 0,38% | 162,00 |
| 25.09.2024 | 238,13 | 240,05 | 236,98 | 239,13 | 0,42% | 50,00 |
| 24.09.2024 | 240,18 | 241,58 | 235,90 | 238,13 | -1,29% | 22,00 |
| 23.09.2024 | 241,68 | 244,68 | 240,27 | 241,23 | -0,38% | 217,00 |
| 20.09.2024 | 240,43 | 243,25 | 239,25 | 242,15 | 0,76% | 218,00 |
| 19.09.2024 | 235,70 | 242,77 | 235,70 | 240,33 | 1,50% | 108,00 |
| 18.09.2024 | 238,77 | 239,25 | 234,52 | 236,77 | -0,71% | 128,00 |
| 17.09.2024 | 234,23 | 240,35 | 233,88 | 238,48 | 1,95% | 84,00 |
| 16.09.2024 | 233,33 | 236,08 | 232,98 | 233,93 | 0,07% | 3,00 |
| 13.09.2024 | 230,40 | 234,60 | 229,60 | 233,75 | 1,26% | 268,00 |
| 12.09.2024 | 230,85 | 232,73 | 229,08 | 230,85 | 0,00% | 82,00 |
| 11.09.2024 | 222,70 | 231,18 | 220,55 | 230,85 | 3,90% | 1,00 |
| 10.09.2024 | 227,40 | 229,08 | 218,25 | 222,18 | -2,21% | 180,00 |
| 09.09.2024 | 219,85 | 229,13 | 219,80 | 227,20 | 3,44% | 60,00 |
| 06.09.2024 | 226,65 | 229,08 | 219,40 | 219,65 | -3,09% | 5,00 |
| 05.09.2024 | 227,15 | 228,02 | 223,83 | 226,65 | -0,33% | 90,00 |
| 04.09.2024 | 230,90 | 231,88 | 226,30 | 227,40 | -1,15% | 112,00 |
| 03.09.2024 | 234,08 | 234,08 | 229,13 | 230,05 | -1,72% | 88,00 |
| 02.09.2024 | 233,63 | 234,93 | 230,98 | 234,08 | -0,28% | 738,00 |
| 30.08.2024 | 235,58 | 236,50 | 231,60 | 234,73 | -0,36% | 21,00 |
| 29.08.2024 | 227,80 | 236,52 | 227,80 | 235,58 | 1,83% | - |
| 28.08.2024 | 228,05 | 232,40 | 227,77 | 231,35 | 1,39% | 35,00 |
| 27.08.2024 | 227,30 | 230,00 | 226,08 | 228,18 | 0,48% | 5,00 |
| 26.08.2024 | 224,55 | 229,40 | 224,02 | 227,08 | 1,12% | 50,00 |
| 23.08.2024 | 223,10 | 225,38 | 222,73 | 224,55 | 0,66% | 9,00 |
| 22.08.2024 | 220,88 | 223,90 | 220,70 | 223,08 | 1,03% | - |
| 21.08.2024 | 227,40 | 228,30 | 218,38 | 220,80 | -2,92% | 82,00 |
| 20.08.2024 | 229,15 | 230,58 | 226,75 | 227,45 | -0,74% | - |
| 19.08.2024 | 228,35 | 229,73 | 227,30 | 229,15 | 0,35% | 60,00 |
| 16.08.2024 | 227,58 | 229,45 | 226,02 | 228,35 | 0,62% | 30,00 |
| 15.08.2024 | 221,25 | 228,13 | 220,98 | 226,95 | 2,26% | 227,00 |
| 14.08.2024 | 217,60 | 222,15 | 216,60 | 221,93 | 2,19% | 108,00 |
| 13.08.2024 | 216,27 | 218,30 | 215,93 | 217,18 | 0,42% | 171,00 |
| 12.08.2024 | 217,73 | 219,35 | 215,45 | 216,27 | -0,68% | 30,00 |
| 09.08.2024 | 214,38 | 218,25 | 213,48 | 217,75 | 1,70% | - |
| 08.08.2024 | 209,48 | 214,93 | 207,77 | 214,10 | 2,22% | 3,00 |
| 07.08.2024 | 211,43 | 216,25 | 209,10 | 209,45 | -0,93% | 278,00 |
| 06.08.2024 | 206,33 | 213,43 | 206,33 | 211,43 | 2,53% | 86,00 |
| 05.08.2024 | 212,77 | 212,77 | 196,80 | 206,20 | -3,08% | 123,00 |
| 02.08.2024 | 229,50 | 230,30 | 210,83 | 212,75 | -7,30% | 137,00 |
| 01.08.2024 | 234,77 | 236,27 | 228,52 | 229,50 | -2,17% | 21,00 |
| 31.07.2024 | 233,27 | 236,68 | 232,85 | 234,60 | 0,96% | 704,00 |
| 30.07.2024 | 228,58 | 234,83 | 228,58 | 232,38 | 1,50% | 36,00 |
| 29.07.2024 | 226,70 | 229,08 | 226,23 | 228,95 | 0,99% | 4,00 |
| 26.07.2024 | 221,45 | 227,50 | 221,45 | 226,70 | 2,35% | 5,00 |
| 25.07.2024 | 222,83 | 225,50 | 221,00 | 221,50 | -0,59% | 12,00 |
| 24.07.2024 | 226,25 | 227,27 | 221,93 | 222,83 | -1,97% | - |
| 23.07.2024 | 224,60 | 229,33 | 224,20 | 227,30 | 1,20% | 36,00 |
| 22.07.2024 | 222,80 | 225,68 | 220,55 | 224,60 | 0,80% | 4,00 |
| 19.07.2024 | 228,13 | 237,43 | 218,50 | 222,83 | -2,79% | 47,00 |
| 18.07.2024 | 228,60 | 232,50 | 227,40 | 229,23 | 0,00% | 101,00 |
| 17.07.2024 | 228,48 | 229,23 | 225,70 | 229,23 | 0,33% | 24,00 |
| 16.07.2024 | 224,50 | 229,08 | 223,85 | 228,48 | 1,98% | 14,00 |
| 15.07.2024 | 218,33 | 224,50 | 218,33 | 224,05 | 2,41% | 1.508,00 |
| 12.07.2024 | 219,15 | 220,93 | 217,83 | 218,77 | -0,43% | 12,00 |
| 11.07.2024 | 220,43 | 221,00 | 217,90 | 219,73 | -0,32% | - |
| 10.07.2024 | 219,85 | 220,98 | 217,80 | 220,43 | 0,34% | 19,00 |
| 09.07.2024 | 216,27 | 221,20 | 216,27 | 219,68 | 1,58% | 28,00 |
| 08.07.2024 | 216,95 | 220,83 | 215,83 | 216,25 | -0,40% | 11,00 |