311,610$
1,09%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 290,07 | 296,45 | 290,02 | 294,22 | 2,23% | 2.305.208,00 |
| 13.06.2025 | 292,55 | 293,33 | 286,15 | 287,79 | -3,42% | 3.363.818,00 |
| 12.06.2025 | 296,67 | 298,58 | 294,00 | 297,99 | -0,37% | 1.579.005,00 |
| 11.06.2025 | 300,51 | 303,39 | 298,66 | 299,10 | -0,14% | 2.010.094,00 |
| 10.06.2025 | 301,35 | 301,78 | 298,00 | 299,52 | -0,68% | 2.043.781,00 |
| 09.06.2025 | 303,38 | 303,79 | 299,58 | 301,56 | -0,30% | 2.073.691,00 |
| 06.06.2025 | 299,23 | 303,50 | 299,23 | 302,47 | 2,20% | 2.094.846,00 |
| 05.06.2025 | 296,66 | 298,50 | 294,14 | 295,96 | 0,01% | 1.634.131,00 |
| 04.06.2025 | 297,77 | 298,65 | 295,80 | 295,93 | -0,49% | 1.802.434,00 |
| 03.06.2025 | 294,48 | 298,25 | 292,65 | 297,39 | 0,70% | 2.193.120,00 |
| 02.06.2025 | 292,27 | 295,75 | 290,33 | 295,33 | 0,44% | 1.732.653,00 |
| 30.05.2025 | 294,66 | 295,75 | 291,63 | 294,05 | -0,45% | 5.167.166,00 |
| 29.05.2025 | 296,61 | 296,61 | 292,80 | 295,38 | 0,69% | 2.342.354,00 |
| 28.05.2025 | 293,47 | 295,38 | 292,38 | 293,36 | -0,14% | 1.653.173,00 |
| 27.05.2025 | 289,74 | 293,86 | 288,15 | 293,76 | 2,99% | 2.536.969,00 |
| 23.05.2025 | 281,82 | 287,10 | 281,47 | 285,22 | -0,68% | 1.724.244,00 |
| 22.05.2025 | 285,07 | 289,05 | 285,07 | 287,18 | 0,41% | 2.046.665,00 |
| 21.05.2025 | 293,01 | 294,12 | 285,11 | 286,00 | -3,43% | 3.404.801,00 |
| 20.05.2025 | 296,60 | 298,20 | 294,19 | 296,17 | -1,05% | 2.680.109,00 |
| 19.05.2025 | 297,00 | 300,89 | 295,69 | 299,30 | -0,14% | 2.737.464,00 |
| 16.05.2025 | 300,35 | 301,65 | 297,83 | 299,72 | 0,06% | 2.955.164,00 |
| 15.05.2025 | 298,75 | 300,93 | 297,00 | 299,55 | -0,18% | 1.942.732,00 |
| 14.05.2025 | 302,87 | 303,62 | 299,45 | 300,10 | -0,73% | 1.943.844,00 |
| 13.05.2025 | 299,50 | 303,02 | 298,82 | 302,30 | 1,13% | 3.522.945,00 |
| 12.05.2025 | 297,34 | 299,17 | 294,73 | 298,92 | 5,06% | 4.063.150,00 |
| 09.05.2025 | 285,36 | 287,00 | 282,97 | 284,51 | 0,30% | 2.703.453,00 |
| 08.05.2025 | 279,43 | 285,50 | 278,73 | 283,66 | 2,69% | 3.400.891,00 |
| 07.05.2025 | 276,95 | 278,81 | 273,89 | 276,24 | 0,32% | 2.316.900,00 |
| 06.05.2025 | 274,48 | 278,12 | 273,61 | 275,37 | -0,96% | 2.704.909,00 |
| 05.05.2025 | 275,46 | 281,59 | 274,08 | 278,03 | 0,43% | 2.413.555,00 |
| 02.05.2025 | 274,50 | 278,10 | 273,10 | 276,85 | 3,09% | 3.093.905,00 |
| 01.05.2025 | 267,25 | 272,66 | 266,52 | 268,54 | 0,80% | 2.159.266,00 |
| 30.04.2025 | 260,39 | 267,42 | 257,21 | 266,41 | -0,23% | 3.515.140,00 |
| 29.04.2025 | 265,43 | 267,48 | 261,83 | 267,02 | 0,78% | 1.730.266,00 |
| 28.04.2025 | 264,78 | 268,00 | 262,53 | 264,95 | 0,05% | 1.560.784,00 |
| 25.04.2025 | 266,00 | 268,86 | 264,00 | 264,81 | -0,94% | 1.933.056,00 |
| 24.04.2025 | 258,07 | 268,00 | 258,00 | 267,32 | 2,76% | 2.693.827,00 |
| 23.04.2025 | 261,87 | 270,17 | 259,26 | 260,14 | 3,06% | 3.871.148,00 |
| 22.04.2025 | 247,12 | 253,24 | 246,37 | 252,42 | 4,09% | 2.324.093,00 |
| 21.04.2025 | 247,66 | 250,26 | 239,27 | 242,51 | -3,50% | 4.302.917,00 |
| 17.04.2025 | 252,95 | 255,62 | 247,10 | 251,31 | -0,64% | 3.907.488,00 |
| 16.04.2025 | 255,16 | 258,94 | 249,63 | 252,92 | -1,92% | 4.244.855,00 |
| 15.04.2025 | 256,00 | 260,63 | 255,30 | 257,86 | 0,97% | 3.509.063,00 |
| 14.04.2025 | 256,52 | 257,62 | 252,16 | 255,38 | 1,69% | 3.067.443,00 |
| 11.04.2025 | 246,89 | 252,77 | 243,13 | 251,13 | 1,72% | 4.413.488,00 |
| 10.04.2025 | 255,02 | 255,50 | 238,52 | 246,89 | -5,90% | 4.799.892,00 |
| 09.04.2025 | 226,96 | 264,77 | 226,26 | 262,36 | 13,38% | 8.640.614,00 |
| 08.04.2025 | 245,83 | 247,00 | 227,36 | 231,39 | -1,23% | 4.782.062,00 |
| 07.04.2025 | 225,29 | 241,94 | 220,43 | 234,28 | 0,26% | 6.283.581,00 |
| 04.04.2025 | 237,92 | 238,97 | 228,62 | 233,68 | -5,71% | 9.097.521,00 |
| 03.04.2025 | 260,20 | 261,00 | 247,18 | 247,82 | -9,97% | 7.736.239,00 |
| 02.04.2025 | 266,89 | 277,32 | 266,57 | 275,25 | 1,76% | 2.473.717,00 |
| 01.04.2025 | 265,74 | 270,87 | 265,12 | 270,48 | 0,53% | 2.881.391,00 |
| 31.03.2025 | 260,87 | 270,34 | 259,00 | 269,05 | 1,34% | 3.945.965,00 |
| 28.03.2025 | 270,63 | 272,64 | 263,01 | 265,48 | -2,40% | 3.261.477,00 |
| 27.03.2025 | 274,86 | 275,50 | 270,54 | 272,02 | -1,44% | 2.312.304,00 |
| 26.03.2025 | 280,00 | 282,13 | 274,60 | 276,00 | -1,17% | 2.580.005,00 |
| 25.03.2025 | 278,90 | 279,79 | 276,21 | 279,28 | 0,51% | 2.767.709,00 |
| 24.03.2025 | 275,23 | 278,25 | 274,23 | 277,86 | 2,72% | 2.651.382,00 |
| 21.03.2025 | 267,85 | 270,56 | 265,16 | 270,51 | -0,12% | 4.229.709,00 |
| 20.03.2025 | 269,03 | 274,55 | 268,22 | 270,83 | 0,07% | 2.129.461,00 |
| 19.03.2025 | 263,03 | 272,01 | 261,26 | 270,65 | 3,02% | 2.894.170,00 |
| 18.03.2025 | 264,60 | 265,50 | 260,46 | 262,72 | -0,63% | 3.251.729,00 |
| 17.03.2025 | 265,19 | 266,44 | 261,27 | 264,38 | -0,47% | 2.975.878,00 |
| 14.03.2025 | 260,14 | 266,66 | 259,00 | 265,63 | 3,59% | 4.337.169,00 |
| 13.03.2025 | 259,65 | 261,51 | 253,52 | 256,43 | -1,66% | 4.194.194,00 |
| 12.03.2025 | 260,18 | 262,82 | 255,00 | 260,75 | 2,10% | 5.514.889,00 |
| 11.03.2025 | 257,46 | 260,24 | 253,54 | 255,39 | -2,27% | 4.925.622,00 |
| 10.03.2025 | 267,72 | 268,59 | 257,45 | 261,32 | -4,35% | 4.284.073,00 |
| 07.03.2025 | 273,66 | 274,17 | 264,71 | 273,21 | -0,88% | 3.817.261,00 |
| 06.03.2025 | 279,80 | 282,16 | 274,53 | 275,64 | -3,01% | 2.944.193,00 |
| 05.03.2025 | 283,00 | 286,12 | 280,63 | 284,18 | 0,25% | 2.569.425,00 |
| 04.03.2025 | 291,57 | 291,77 | 277,58 | 283,47 | -4,07% | 5.901.177,00 |