298,400€
0,05%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 298,30 | 301,15 | 294,75 | 297,95 | -0,10% | 5,00 |
| 12.08.2026 | 295,60 | 298,50 | 293,20 | 298,25 | 0,98% | - |
| 11.08.2026 | 293,70 | 297,65 | 292,55 | 295,35 | 0,72% | 15,00 |
| 10.08.2026 | 295,10 | 296,20 | 291,65 | 293,25 | -0,49% | 1,00 |
| 07.08.2026 | 298,40 | 298,40 | 292,50 | 294,70 | -1,17% | - |
| 06.08.2026 | 303,65 | 304,90 | 298,20 | 298,20 | -1,42% | 21,00 |
| 05.08.2026 | 301,70 | 305,15 | 300,10 | 302,50 | 0,43% | 9,00 |
| 04.08.2026 | 299,20 | 302,35 | 298,20 | 301,20 | 0,74% | - |
| 03.08.2026 | 294,05 | 299,60 | 293,75 | 299,00 | 2,20% | 1,00 |
| 31.07.2026 | 292,60 | 296,60 | 292,15 | 292,55 | 0,05% | 6,00 |
| 30.07.2026 | 290,45 | 292,90 | 287,05 | 292,40 | 1,28% | 1,00 |
| 29.07.2026 | 295,30 | 298,05 | 288,45 | 288,70 | -2,12% | 1,00 |
| 28.07.2026 | 295,55 | 298,60 | 292,20 | 294,95 | -0,03% | 37,00 |
| 27.07.2026 | 286,70 | 296,00 | 286,55 | 295,05 | 3,24% | 81,00 |
| 24.07.2026 | 302,40 | 304,80 | 279,75 | 285,80 | -4,56% | 74,00 |
| 23.07.2026 | 305,60 | 306,40 | 297,45 | 299,45 | -2,01% | 2,00 |
| 22.07.2026 | 307,30 | 308,30 | 302,45 | 305,60 | -0,97% | 1,00 |
| 21.07.2026 | 309,10 | 311,10 | 305,40 | 308,60 | -0,36% | - |
| 20.07.2026 | 309,60 | 312,65 | 308,10 | 309,70 | -0,29% | - |
| 17.07.2026 | 315,80 | 316,15 | 308,05 | 310,60 | -1,46% | 4,00 |
| 16.07.2026 | 313,00 | 317,40 | 311,70 | 315,20 | 0,49% | 1,00 |
| 15.07.2026 | 309,25 | 317,25 | 309,20 | 313,65 | 0,85% | 2,00 |
| 14.07.2026 | 310,30 | 315,05 | 308,25 | 311,00 | -0,08% | - |
| 13.07.2026 | 308,90 | 313,05 | 307,25 | 311,25 | 1,43% | 5,00 |
| 10.07.2026 | 303,80 | 308,65 | 302,90 | 306,85 | 1,22% | 10,00 |
| 09.07.2026 | 294,10 | 304,65 | 293,40 | 303,15 | 3,22% | - |
| 08.07.2026 | 306,70 | 306,80 | 292,10 | 293,70 | -4,24% | 29,00 |
| 07.07.2026 | 312,05 | 314,05 | 306,35 | 306,70 | -1,46% | 17,00 |
| 06.07.2026 | 308,65 | 313,30 | 306,95 | 311,25 | 1,14% | - |
| 03.07.2026 | 307,30 | 308,80 | 302,50 | 307,75 | 0,20% | 100,00 |
| 02.07.2026 | 305,05 | 307,55 | 302,30 | 307,15 | -0,03% | 42,00 |
| 01.07.2026 | 295,05 | 307,80 | 294,80 | 307,25 | 3,70% | 9,00 |
| 30.06.2026 | 298,90 | 302,10 | 294,60 | 296,30 | -0,70% | - |
| 29.06.2026 | 300,00 | 301,25 | 297,55 | 298,40 | -0,30% | 5,00 |
| 26.06.2026 | 302,10 | 304,10 | 296,40 | 299,30 | -0,55% | 1,00 |
| 25.06.2026 | 302,30 | 310,20 | 299,75 | 300,95 | -0,12% | 4,00 |
| 24.06.2026 | 297,45 | 303,20 | 295,65 | 301,30 | 1,70% | 48,00 |
| 23.06.2026 | 294,85 | 297,60 | 292,90 | 296,25 | 0,54% | 40,00 |
| 22.06.2026 | 293,80 | 297,35 | 293,40 | 294,65 | 0,00% | - |
| 19.06.2026 | 294,85 | 298,85 | 292,50 | 294,65 | -0,44% | 122,00 |
| 18.06.2026 | 295,60 | 302,85 | 295,25 | 295,95 | -0,20% | 169,00 |
| 17.06.2026 | 293,65 | 299,30 | 293,05 | 296,55 | 1,00% | 12,00 |
| 16.06.2026 | 289,95 | 293,85 | 289,00 | 293,60 | 1,40% | 3,00 |
| 15.06.2026 | 282,20 | 292,90 | 281,90 | 289,55 | 3,12% | - |
| 12.06.2026 | 274,30 | 280,85 | 273,60 | 280,80 | 2,43% | 1,00 |
| 11.06.2026 | 271,75 | 275,65 | 268,75 | 274,15 | 0,73% | 1,00 |
| 10.06.2026 | 274,95 | 277,05 | 271,95 | 272,15 | -1,20% | 32,00 |
| 09.06.2026 | 269,45 | 278,80 | 268,40 | 275,45 | 1,74% | 13,00 |
| 08.06.2026 | 269,50 | 271,95 | 268,50 | 270,75 | 0,59% | - |
| 05.06.2026 | 268,85 | 271,45 | 267,50 | 269,15 | -0,04% | 19,00 |
| 04.06.2026 | 259,95 | 270,90 | 259,25 | 269,25 | 3,76% | 1,00 |
| 03.06.2026 | 267,50 | 268,80 | 259,35 | 259,50 | -2,94% | 35,00 |
| 02.06.2026 | 268,45 | 269,40 | 266,70 | 267,35 | -0,82% | 11,00 |
| 01.06.2026 | 271,25 | 272,30 | 267,35 | 269,55 | -1,43% | 1,00 |
| 29.05.2026 | 270,55 | 273,50 | 268,45 | 273,45 | 1,81% | 5,00 |
| 28.05.2026 | 269,70 | 270,65 | 263,40 | 268,60 | -0,19% | - |
| 27.05.2026 | 267,40 | 272,50 | 266,95 | 269,10 | 0,88% | - |
| 26.05.2026 | 268,85 | 271,20 | 266,35 | 266,75 | -1,00% | 16,00 |
| 25.05.2026 | 267,05 | 269,55 | 267,05 | 269,45 | 0,32% | - |
| 22.05.2026 | 268,40 | 270,90 | 266,25 | 268,60 | 0,79% | 1,00 |
| 21.05.2026 | 265,85 | 267,50 | 264,05 | 266,50 | -0,19% | 30,00 |
| 20.05.2026 | 266,60 | 267,90 | 261,55 | 267,00 | -0,06% | - |
| 19.05.2026 | 268,40 | 269,75 | 265,20 | 267,15 | -0,45% | 44,00 |
| 18.05.2026 | 269,60 | 271,05 | 266,60 | 268,35 | -0,61% | 12,00 |
| 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 |