368,540$
0,77%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 364,14 | 370,00 | 361,00 | 368,54 | 0,77% | 2.738.285,00 |
| 06.11.2025 | 366,00 | 369,26 | 362,41 | 365,73 | -0,02% | 2.334.531,00 |
| 05.11.2025 | 360,00 | 367,82 | 356,41 | 365,80 | 1,47% | 2.182.804,00 |
| 04.11.2025 | 359,00 | 362,54 | 356,85 | 360,49 | -0,31% | 1.877.146,00 |
| 03.11.2025 | 361,00 | 363,54 | 358,85 | 361,62 | 0,25% | 1.780.713,00 |
| 31.10.2025 | 356,92 | 361,99 | 356,00 | 360,73 | 0,52% | 2.142.198,00 |
| 30.10.2025 | 358,33 | 365,75 | 357,96 | 358,88 | 0,18% | 2.037.222,00 |
| 29.10.2025 | 359,00 | 362,00 | 355,88 | 358,22 | -0,78% | 1.836.904,00 |
| 28.10.2025 | 361,11 | 362,53 | 359,44 | 361,03 | -0,18% | 1.410.395,00 |
| 27.10.2025 | 362,12 | 362,84 | 358,91 | 361,67 | 1,15% | 2.131.880,00 |
| 24.10.2025 | 356,87 | 362,32 | 356,87 | 357,56 | 0,74% | 2.395.439,00 |
| 23.10.2025 | 352,38 | 356,18 | 350,55 | 354,93 | 0,83% | 1.885.890,00 |
| 22.10.2025 | 355,28 | 357,73 | 349,18 | 352,00 | -0,91% | 2.704.999,00 |
| 21.10.2025 | 351,03 | 356,67 | 350,79 | 355,22 | 1,64% | 2.644.110,00 |
| 20.10.2025 | 347,39 | 350,22 | 342,65 | 349,48 | 0,83% | 3.439.063,00 |
| 17.10.2025 | 332,38 | 348,70 | 331,00 | 346,62 | 7,27% | 6.986.486,00 |
| 16.10.2025 | 332,00 | 332,50 | 320,00 | 323,12 | -2,28% | 3.254.990,00 |
| 15.10.2025 | 333,96 | 336,92 | 330,28 | 330,66 | -0,66% | 2.184.897,00 |
| 14.10.2025 | 320,50 | 336,33 | 320,50 | 332,85 | 3,01% | 2.805.884,00 |
| 13.10.2025 | 319,82 | 324,36 | 319,06 | 323,12 | 2,17% | 1.672.689,00 |
| 10.10.2025 | 326,00 | 328,10 | 315,95 | 316,26 | -2,52% | 2.675.385,00 |
| 09.10.2025 | 326,26 | 328,31 | 324,05 | 324,44 | 0,19% | 2.088.942,00 |
| 08.10.2025 | 328,52 | 329,15 | 323,58 | 323,82 | -1,27% | 2.180.890,00 |
| 07.10.2025 | 332,75 | 334,94 | 325,74 | 327,97 | -1,21% | 1.698.678,00 |
| 06.10.2025 | 332,00 | 334,00 | 326,25 | 331,99 | 0,46% | 2.114.242,00 |
| 02.10.2025 | 328,42 | 331,98 | 326,28 | 330,48 | 0,58% | 1.899.296,00 |
| 01.10.2025 | 330,96 | 335,77 | 328,40 | 328,56 | -1,08% | 2.547.325,00 |
| 30.09.2025 | 341,52 | 342,96 | 328,15 | 332,16 | -2,97% | 3.314.364,00 |
| 29.09.2025 | 344,25 | 344,85 | 338,50 | 342,31 | 0,18% | 1.606.382,00 |
| 26.09.2025 | 341,32 | 343,33 | 339,02 | 341,68 | 0,44% | 1.715.515,00 |
| 25.09.2025 | 337,19 | 340,77 | 334,00 | 340,18 | -0,09% | 2.219.655,00 |
| 24.09.2025 | 342,50 | 345,00 | 338,51 | 340,48 | -0,29% | 2.242.491,00 |
| 23.09.2025 | 341,42 | 349,19 | 340,01 | 341,47 | 0,14% | 2.660.903,00 |
| 22.09.2025 | 339,52 | 345,51 | 338,38 | 340,98 | -0,04% | 3.295.331,00 |
| 19.09.2025 | 342,36 | 344,36 | 339,72 | 341,12 | -0,16% | 8.516.645,00 |
| 18.09.2025 | 338,00 | 342,47 | 335,00 | 341,67 | 1,69% | 3.160.154,00 |
| 17.09.2025 | 328,99 | 337,50 | 328,40 | 336,00 | 2,74% | 3.563.460,00 |
| 16.09.2025 | 327,80 | 327,99 | 323,70 | 327,04 | -0,07% | 1.985.873,00 |
| 15.09.2025 | 326,00 | 330,27 | 326,00 | 327,26 | 0,60% | 1.617.082,00 |
| 12.09.2025 | 329,01 | 329,60 | 324,05 | 325,31 | -1,22% | 1.999.874,00 |
| 11.09.2025 | 323,70 | 330,69 | 322,42 | 329,32 | 1,85% | 2.824.344,00 |
| 10.09.2025 | 323,14 | 324,65 | 321,24 | 323,35 | -0,31% | 1.842.239,00 |
| 09.09.2025 | 322,52 | 326,59 | 320,80 | 324,34 | -0,33% | 2.051.869,00 |
| 08.09.2025 | 326,25 | 327,45 | 324,00 | 325,41 | -0,25% | 2.256.676,00 |
| 05.09.2025 | 331,08 | 332,47 | 325,23 | 326,22 | -1,34% | 2.960.561,00 |
| 04.09.2025 | 325,00 | 331,04 | 322,82 | 330,65 | 2,14% | 2.467.090,00 |
| 03.09.2025 | 330,50 | 332,07 | 321,41 | 323,71 | -2,26% | 3.435.230,00 |
| 02.09.2025 | 327,61 | 331,38 | 322,71 | 331,18 | -0,03% | 3.217.246,00 |
| 29.08.2025 | 327,28 | 332,06 | 326,80 | 331,28 | 1,31% | 2.981.403,00 |
| 28.08.2025 | 323,50 | 327,54 | 322,00 | 326,99 | 1,40% | 2.191.152,00 |
| 27.08.2025 | 319,92 | 323,52 | 319,51 | 322,46 | 0,58% | 1.969.137,00 |
| 26.08.2025 | 314,12 | 320,79 | 314,12 | 320,60 | 1,52% | 1.831.632,00 |
| 25.08.2025 | 318,85 | 319,95 | 315,41 | 315,80 | -1,05% | 1.580.735,00 |
| 22.08.2025 | 310,68 | 321,71 | 310,15 | 319,16 | 3,57% | 2.774.979,00 |
| 21.08.2025 | 306,79 | 308,52 | 304,02 | 308,17 | -0,07% | 1.787.887,00 |
| 20.08.2025 | 305,35 | 309,02 | 303,86 | 308,40 | 0,75% | 2.474.911,00 |
| 19.08.2025 | 306,14 | 308,57 | 304,57 | 306,10 | -0,31% | 2.214.833,00 |
| 18.08.2025 | 304,27 | 307,24 | 302,79 | 307,05 | 0,52% | 2.103.835,00 |
| 15.08.2025 | 309,57 | 309,81 | 304,24 | 305,47 | -0,73% | 2.706.641,00 |
| 14.08.2025 | 304,89 | 307,95 | 302,51 | 307,73 | 0,28% | 2.106.148,00 |
| 13.08.2025 | 305,01 | 307,60 | 302,43 | 306,87 | 1,21% | 2.553.295,00 |
| 12.08.2025 | 298,48 | 305,07 | 298,48 | 303,21 | 2,36% | 2.162.591,00 |
| 11.08.2025 | 297,25 | 297,44 | 294,89 | 296,23 | -0,40% | 2.292.418,00 |
| 08.08.2025 | 297,00 | 298,13 | 294,54 | 297,43 | 0,92% | 1.761.658,00 |
| 07.08.2025 | 297,70 | 298,29 | 290,63 | 294,73 | -0,27% | 2.813.948,00 |
| 06.08.2025 | 298,05 | 298,05 | 294,44 | 295,54 | -0,37% | 3.388.305,00 |
| 05.08.2025 | 299,62 | 300,35 | 295,23 | 296,64 | -0,65% | 2.154.336,00 |
| 04.08.2025 | 295,70 | 299,10 | 295,53 | 298,59 | 1,47% | 1.857.822,00 |
| 01.08.2025 | 294,03 | 294,91 | 288,34 | 294,27 | -1,68% | 3.009.747,00 |
| 31.07.2025 | 302,00 | 303,91 | 298,07 | 299,31 | -1,35% | 2.684.248,00 |
| 30.07.2025 | 308,61 | 308,75 | 301,37 | 303,41 | -1,66% | 3.117.714,00 |
| 29.07.2025 | 312,70 | 313,62 | 307,85 | 308,54 | -0,71% | 1.791.176,00 |
| 28.07.2025 | 311,61 | 313,50 | 309,29 | 310,74 | -0,28% | 1.636.480,00 |
| 25.07.2025 | 309,56 | 312,65 | 307,51 | 311,61 | 1,09% | 2.130.231,00 |
| 24.07.2025 | 308,30 | 310,50 | 307,00 | 308,25 | -0,13% | 2.281.496,00 |
| 23.07.2025 | 307,00 | 309,59 | 305,24 | 308,66 | 1,49% | 2.111.010,00 |
| 22.07.2025 | 303,12 | 306,16 | 301,73 | 304,14 | 0,39% | 2.266.497,00 |
| 21.07.2025 | 307,96 | 309,17 | 302,97 | 302,97 | -1,62% | 2.629.215,00 |
| 18.07.2025 | 311,86 | 311,86 | 302,51 | 307,95 | -2,35% | 5.517.635,00 |
| 17.07.2025 | 311,15 | 316,98 | 310,58 | 315,35 | 1,11% | 3.178.501,00 |
| 16.07.2025 | 312,00 | 312,49 | 306,61 | 311,90 | 0,40% | 2.877.718,00 |
| 15.07.2025 | 319,45 | 319,45 | 310,43 | 310,65 | -3,20% | 2.963.536,00 |
| 14.07.2025 | 319,50 | 321,77 | 317,68 | 320,92 | 0,45% | 1.861.636,00 |
| 11.07.2025 | 322,98 | 324,35 | 319,20 | 319,47 | -1,77% | 2.084.374,00 |
| 10.07.2025 | 317,85 | 326,10 | 317,50 | 325,24 | 2,49% | 2.842.939,00 |
| 09.07.2025 | 318,66 | 320,93 | 317,31 | 317,35 | 0,12% | 2.406.445,00 |
| 08.07.2025 | 323,52 | 324,47 | 316,95 | 316,98 | -1,78% | 2.638.277,00 |
| 07.07.2025 | 327,44 | 328,41 | 320,26 | 322,73 | -1,65% | 2.119.649,00 |
| 03.07.2025 | 325,33 | 329,14 | 324,18 | 328,13 | 0,77% | 1.541.782,00 |
| 02.07.2025 | 322,85 | 326,62 | 321,34 | 325,61 | 0,95% | 3.021.648,00 |
| 01.07.2025 | 316,93 | 324,38 | 316,30 | 322,53 | 1,11% | 3.824.748,00 |
| 30.06.2025 | 318,58 | 320,13 | 317,59 | 318,98 | 0,56% | 3.378.419,00 |
| 27.06.2025 | 315,00 | 320,12 | 313,10 | 317,19 | 1,85% | 4.507.154,00 |
| 26.06.2025 | 309,58 | 312,27 | 308,17 | 311,42 | 0,92% | 3.245.306,00 |
| 25.06.2025 | 308,50 | 310,77 | 307,17 | 308,59 | 0,07% | 2.461.696,00 |
| 24.06.2025 | 302,46 | 309,22 | 302,15 | 308,38 | 2,92% | 2.805.241,00 |
| 23.06.2025 | 296,82 | 299,87 | 291,88 | 299,63 | 0,35% | 3.082.078,00 |
| 20.06.2025 | 297,58 | 299,75 | 296,64 | 298,59 | 0,73% | 5.686.743,00 |
| 18.06.2025 | 292,08 | 299,24 | 292,08 | 296,42 | 1,23% | 3.691.454,00 |
| 17.06.2025 | 292,09 | 294,59 | 290,95 | 292,81 | -0,48% | 2.228.750,00 |