219,850€
-3,00%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 218,63 | 218,63 | 215,88 | 217,13 | -0,69% | - |
| 04.07.2024 | 218,05 | 219,75 | 218,05 | 218,63 | 0,16% | 2,00 |
| 03.07.2024 | 219,60 | 220,10 | 217,90 | 218,27 | -0,34% | 31,00 |
| 02.07.2024 | 217,70 | 219,80 | 216,95 | 219,02 | 0,71% | 12,00 |
| 01.07.2024 | 216,02 | 218,48 | 215,27 | 217,48 | 0,62% | - |
| 28.06.2024 | 213,38 | 218,25 | 213,18 | 216,13 | 1,29% | - |
| 27.06.2024 | 214,43 | 215,65 | 212,27 | 213,38 | -1,45% | 10,00 |
| 26.06.2024 | 215,23 | 217,63 | 214,58 | 216,52 | 0,63% | - |
| 25.06.2024 | 216,93 | 217,00 | 213,48 | 215,18 | -0,28% | 58,00 |
| 24.06.2024 | 215,48 | 217,88 | 214,20 | 215,77 | 0,06% | 42,00 |
| 21.06.2024 | 214,33 | 216,25 | 212,98 | 215,65 | 0,62% | - |
| 20.06.2024 | 212,52 | 216,25 | 211,25 | 214,33 | 0,85% | 24,00 |
| 19.06.2024 | 213,73 | 214,90 | 211,88 | 212,52 | -0,40% | - |
| 18.06.2024 | 212,98 | 214,50 | 211,05 | 213,38 | 0,36% | 63,00 |
| 17.06.2024 | 209,98 | 212,80 | 208,55 | 212,60 | 1,25% | - |
| 14.06.2024 | 206,88 | 211,00 | 205,02 | 209,98 | 1,70% | 50,00 |
| 13.06.2024 | 207,27 | 208,05 | 204,55 | 206,48 | -0,43% | 58,00 |
| 12.06.2024 | 209,48 | 210,90 | 206,25 | 207,38 | -0,91% | 28,00 |
| 11.06.2024 | 215,13 | 216,35 | 208,73 | 209,27 | -2,92% | 594,00 |
| 10.06.2024 | 214,93 | 217,70 | 214,68 | 215,58 | 0,27% | 47,00 |
| 07.06.2024 | 214,15 | 216,50 | 212,10 | 215,00 | 0,31% | 140,00 |
| 06.06.2024 | 215,93 | 217,23 | 213,77 | 214,33 | -0,60% | - |
| 05.06.2024 | 216,30 | 219,60 | 215,02 | 215,63 | -1,03% | - |
| 04.06.2024 | 217,43 | 220,63 | 216,00 | 217,88 | 0,28% | 27,00 |
| 03.06.2024 | 221,10 | 223,15 | 214,63 | 217,27 | -1,76% | 20,00 |
| 31.05.2024 | 217,58 | 221,33 | 217,00 | 221,18 | 1,65% | 44,00 |
| 30.05.2024 | 218,50 | 219,10 | 216,33 | 217,58 | -0,35% | 43,00 |
| 29.05.2024 | 218,73 | 219,58 | 216,18 | 218,35 | -0,18% | 102,00 |
| 28.05.2024 | 217,90 | 219,88 | 217,05 | 218,75 | 0,39% | 215,00 |
| 27.05.2024 | 219,43 | 220,50 | 217,65 | 217,90 | -0,83% | 94,00 |
| 24.05.2024 | 217,73 | 221,13 | 217,10 | 219,73 | 1,00% | 62,00 |
| 23.05.2024 | 221,77 | 222,95 | 217,48 | 217,55 | -1,85% | 65,00 |
| 22.05.2024 | 224,30 | 224,52 | 221,33 | 221,65 | -1,07% | 143,00 |
| 21.05.2024 | 223,45 | 224,38 | 222,33 | 224,05 | 0,32% | - |
| 20.05.2024 | 222,45 | 224,90 | 222,45 | 223,33 | 0,43% | 13,00 |
| 17.05.2024 | 222,50 | 223,90 | 221,63 | 222,38 | 0,42% | 137,00 |
| 16.05.2024 | 222,05 | 223,83 | 221,08 | 221,45 | -0,28% | 28,00 |
| 15.05.2024 | 223,60 | 225,00 | 220,90 | 222,08 | -0,50% | 77,00 |
| 14.05.2024 | 221,05 | 223,70 | 220,18 | 223,20 | 1,11% | 51,00 |
| 13.05.2024 | 224,45 | 225,90 | 220,73 | 220,75 | -1,85% | 81,00 |
| 10.05.2024 | 222,05 | 225,68 | 220,95 | 224,90 | 1,32% | 20,00 |
| 09.05.2024 | 219,60 | 222,02 | 218,95 | 221,98 | 0,94% | 15,00 |
| 08.05.2024 | 217,88 | 220,45 | 217,48 | 219,90 | 0,87% | 75,00 |
| 07.05.2024 | 218,88 | 219,15 | 215,25 | 218,00 | -0,40% | 24,00 |
| 06.05.2024 | 214,77 | 218,88 | 214,63 | 218,88 | 1,86% | 7,00 |
| 03.05.2024 | 218,20 | 218,20 | 213,08 | 214,88 | -0,65% | 12,00 |
| 02.05.2024 | 219,43 | 219,43 | 215,85 | 216,27 | -1,38% | 424,00 |
| 30.04.2024 | 222,50 | 223,60 | 218,30 | 219,30 | -1,63% | 106,00 |
| 29.04.2024 | 220,55 | 223,15 | 219,73 | 222,93 | 1,13% | 4,00 |
| 26.04.2024 | 220,58 | 222,48 | 219,20 | 220,43 | 0,09% | 12,00 |
| 25.04.2024 | 222,27 | 223,20 | 219,75 | 220,23 | -1,24% | 18,00 |
| 24.04.2024 | 222,85 | 224,93 | 222,40 | 223,00 | -0,04% | 79,00 |
| 23.04.2024 | 219,70 | 223,65 | 217,95 | 223,10 | 1,74% | 217,00 |
| 22.04.2024 | 217,25 | 220,80 | 214,30 | 219,27 | 1,14% | 198,00 |
| 19.04.2024 | 201,75 | 217,35 | 198,71 | 216,80 | 6,21% | 913,00 |