148,690€
-1,40%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 150,84 | 151,20 | 146,86 | 148,76 | -1,35% | 24,00 |
| 23.03.2023 | 149,82 | 152,61 | 148,32 | 150,80 | 0,47% | 15,00 |
| 22.03.2023 | 152,44 | 153,75 | 149,59 | 150,09 | -1,82% | 25,00 |
| 21.03.2023 | 148,34 | 153,14 | 148,15 | 152,88 | 3,23% | 202,00 |
| 20.03.2023 | 145,13 | 149,84 | 144,42 | 148,09 | 0,91% | 32,00 |
| 17.03.2023 | 150,55 | 151,16 | 145,64 | 146,76 | -3,06% | 262,00 |
| 16.03.2023 | 151,13 | 152,49 | 147,37 | 151,40 | 0,02% | 153,00 |
| 15.03.2023 | 153,00 | 154,17 | 147,85 | 151,37 | -0,98% | 200,00 |
| 14.03.2023 | 148,62 | 153,35 | 148,30 | 152,87 | 3,77% | 419,00 |
| 13.03.2023 | 158,63 | 159,34 | 146,65 | 147,31 | -5,40% | 548,00 |
| 10.03.2023 | 161,58 | 163,23 | 154,84 | 155,72 | -4,31% | 78,00 |
| 09.03.2023 | 168,02 | 170,95 | 162,72 | 162,73 | -1,80% | 194,00 |
| 08.03.2023 | 166,51 | 167,21 | 164,59 | 165,71 | -0,27% | 100,00 |
| 07.03.2023 | 167,84 | 168,25 | 165,95 | 166,16 | -1,09% | 18,00 |
| 06.03.2023 | 168,42 | 169,11 | 167,31 | 167,99 | -0,28% | 83,00 |
| 03.03.2023 | 164,99 | 168,63 | 164,77 | 168,47 | 1,79% | 61,00 |
| 02.03.2023 | 165,38 | 166,33 | 162,89 | 165,50 | 0,32% | 15,00 |
| 01.03.2023 | 164,10 | 166,11 | 162,07 | 164,97 | 0,19% | 211,00 |
| 28.02.2023 | 163,79 | 165,51 | 162,04 | 164,65 | 0,76% | 44,00 |
| 27.02.2023 | 165,29 | 166,35 | 163,18 | 163,41 | -1,10% | 20,00 |
| 24.02.2023 | 165,11 | 165,76 | 163,42 | 165,23 | -0,10% | 2,00 |
| 23.02.2023 | 164,78 | 166,51 | 163,31 | 165,39 | 0,42% | 2,00 |
| 22.02.2023 | 162,99 | 165,63 | 162,52 | 164,70 | 1,10% | 16,00 |
| 21.02.2023 | 166,30 | 166,30 | 162,80 | 162,90 | -1,74% | 61,00 |
| 20.02.2023 | 166,35 | 166,84 | 164,69 | 165,78 | -0,06% | 36,00 |
| 17.02.2023 | 166,75 | 167,27 | 164,10 | 165,88 | -0,49% | 44,00 |
| 16.02.2023 | 168,79 | 170,18 | 166,47 | 166,69 | -1,37% | 244,00 |
| 15.02.2023 | 168,35 | 169,27 | 167,19 | 169,00 | 0,23% | - |
| 14.02.2023 | 168,59 | 169,51 | 166,90 | 168,61 | -0,14% | 3,00 |
| 13.02.2023 | 167,58 | 169,13 | 166,65 | 168,84 | 0,51% | 13,00 |
| 10.02.2023 | 167,22 | 168,27 | 165,11 | 167,99 | 0,56% | 552,00 |
| 09.02.2023 | 167,33 | 169,05 | 166,16 | 167,05 | -0,04% | 22,00 |
| 08.02.2023 | 168,00 | 168,50 | 165,85 | 167,12 | 0,34% | 411,00 |
| 07.02.2023 | 164,39 | 166,92 | 163,42 | 166,56 | 1,25% | 122,00 |
| 06.02.2023 | 165,12 | 165,57 | 163,76 | 164,51 | -0,61% | 27,00 |
| 03.02.2023 | 158,89 | 166,52 | 156,69 | 165,52 | 4,31% | 184,00 |
| 02.02.2023 | 157,67 | 160,41 | 156,85 | 158,68 | 0,60% | 26,00 |
| 01.02.2023 | 160,53 | 160,54 | 157,51 | 157,73 | -1,96% | 59,00 |
| 31.01.2023 | 159,24 | 160,92 | 158,12 | 160,89 | 1,06% | 3,00 |
| 30.01.2023 | 157,52 | 163,69 | 156,41 | 159,20 | 0,45% | 486,00 |
| 27.01.2023 | 143,80 | 161,57 | 143,53 | 158,49 | 10,90% | 1.207,00 |
| 26.01.2023 | 143,71 | 145,06 | 142,06 | 142,91 | -0,40% | 214,00 |
| 25.01.2023 | 142,12 | 143,91 | 141,02 | 143,49 | 0,41% | 58,00 |
| 24.01.2023 | 142,10 | 144,06 | 140,64 | 142,91 | 0,75% | 292,00 |
| 23.01.2023 | 138,34 | 142,63 | 138,34 | 141,84 | 1,60% | 52,00 |
| 20.01.2023 | 135,87 | 139,83 | 135,28 | 139,60 | 2,87% | 30,00 |
| 19.01.2023 | 137,57 | 138,53 | 133,38 | 135,71 | -2,65% | 186,00 |
| 18.01.2023 | 142,68 | 143,65 | 139,23 | 139,40 | -2,05% | 93,00 |
| 17.01.2023 | 144,44 | 144,61 | 142,12 | 142,32 | -1,53% | 98,00 |
| 16.01.2023 | 144,44 | 145,04 | 143,74 | 144,53 | 0,34% | - |
| 13.01.2023 | 142,62 | 144,29 | 140,70 | 144,04 | 0,94% | 10,00 |
| 12.01.2023 | 142,93 | 143,90 | 141,59 | 142,70 | -0,26% | 2,00 |
| 11.01.2023 | 141,70 | 143,43 | 141,40 | 143,07 | 1,12% | 17,00 |
| 10.01.2023 | 140,78 | 141,65 | 139,09 | 141,48 | 0,78% | 247,00 |
| 09.01.2023 | 140,90 | 141,84 | 139,74 | 140,38 | -0,43% | 25,00 |
| 06.01.2023 | 139,64 | 141,68 | 138,46 | 140,98 | 1,30% | 122,00 |
| 05.01.2023 | 141,07 | 141,87 | 138,44 | 139,17 | -1,90% | 10,00 |
| 04.01.2023 | 139,36 | 143,19 | 138,73 | 141,86 | 1,76% | - |
| 03.01.2023 | 140,29 | 143,51 | 138,01 | 139,40 | -0,91% | 1.400,00 |
| 02.01.2023 | 138,62 | 141,50 | 138,49 | 140,68 | 2,39% | 37,00 |
| 30.12.2022 | 137,93 | 138,07 | 136,55 | 137,39 | -0,50% | 80,00 |
| 29.12.2022 | 135,61 | 138,36 | 134,95 | 138,08 | 1,69% | 18,00 |
| 28.12.2022 | 137,78 | 138,31 | 135,70 | 135,78 | -1,25% | 7,00 |
| 27.12.2022 | 137,94 | 140,02 | 136,92 | 137,50 | -0,71% | 22,00 |
| 23.12.2022 | 137,16 | 138,59 | 136,32 | 138,48 | 0,92% | 210,00 |
| 22.12.2022 | 138,44 | 138,56 | 134,94 | 137,22 | -0,89% | 225,00 |
| 21.12.2022 | 137,98 | 139,24 | 136,17 | 138,45 | 0,87% | 10,00 |
| 20.12.2022 | 136,16 | 137,72 | 135,73 | 137,26 | 0,44% | - |
| 19.12.2022 | 137,91 | 139,23 | 135,50 | 136,66 | -1,08% | - |
| 16.12.2022 | 141,07 | 141,09 | 135,86 | 138,15 | -2,02% | 20,00 |
| 15.12.2022 | 144,70 | 144,70 | 136,93 | 141,00 | -2,36% | 145,00 |
| 14.12.2022 | 148,52 | 150,00 | 144,41 | 144,41 | -2,62% | 160,00 |
| 13.12.2022 | 148,68 | 152,87 | 146,84 | 148,29 | -0,58% | - |
| 12.12.2022 | 146,21 | 149,76 | 145,70 | 149,15 | 2,09% | - |
| 09.12.2022 | 145,90 | 147,11 | 145,03 | 146,09 | 0,13% | - |
| 08.12.2022 | 147,23 | 148,35 | 145,39 | 145,90 | -0,89% | - |
| 07.12.2022 | 147,83 | 149,36 | 146,08 | 147,21 | -0,22% | - |
| 06.12.2022 | 149,03 | 150,59 | 146,56 | 147,54 | -0,89% | - |
| 05.12.2022 | 148,52 | 151,33 | 146,66 | 148,86 | -0,07% | 4,00 |
| 02.12.2022 | 149,40 | 150,37 | 147,71 | 148,96 | -0,45% | 200,00 |
| 01.12.2022 | 151,09 | 151,74 | 147,62 | 149,64 | -1,03% | 2,00 |
| 30.11.2022 | 149,28 | 151,19 | 146,28 | 151,19 | 1,13% | 11,00 |
| 29.11.2022 | 145,85 | 149,54 | 145,35 | 149,50 | 2,33% | - |
| 28.11.2022 | 148,16 | 148,24 | 145,51 | 146,10 | -1,36% | 10,00 |
| 25.11.2022 | 147,88 | 149,69 | 147,70 | 148,12 | 0,03% | 56,00 |
| 24.11.2022 | 148,30 | 149,30 | 148,08 | 148,08 | 0,01% | - |
| 23.11.2022 | 149,62 | 150,61 | 147,76 | 148,06 | -1,25% | 41,00 |
| 22.11.2022 | 149,00 | 151,05 | 148,47 | 149,94 | 0,42% | 4,00 |
| 21.11.2022 | 148,20 | 149,64 | 147,53 | 149,32 | 1,28% | - |
| 18.11.2022 | 144,90 | 148,37 | 144,81 | 147,44 | 1,58% | - |
| 17.11.2022 | 147,32 | 147,95 | 144,40 | 145,14 | -1,15% | 3,00 |
| 16.11.2022 | 148,34 | 149,66 | 146,01 | 146,83 | -1,14% | - |
| 15.11.2022 | 149,71 | 150,87 | 147,78 | 148,53 | -0,30% | 25,00 |
| 14.11.2022 | 149,70 | 151,18 | 148,52 | 148,97 | -0,30% | 27,00 |
| 11.11.2022 | 153,88 | 154,37 | 149,36 | 149,42 | -1,24% | 350,00 |
| 10.11.2022 | 145,63 | 153,65 | 145,55 | 151,30 | 3,86% | 180,00 |
| 09.11.2022 | 148,94 | 149,42 | 145,52 | 145,68 | -2,31% | - |
| 08.11.2022 | 146,95 | 150,14 | 146,54 | 149,13 | 1,68% | 105,00 |
| 07.11.2022 | 145,68 | 147,11 | 143,96 | 146,66 | 1,11% | 2,00 |
| 04.11.2022 | 143,15 | 147,58 | 142,93 | 145,05 | 1,03% | 3,00 |