356,030$
1,16%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 352,21 | 358,17 | 350,58 | 356,03 | 1,16% | 3.520.475,00 |
| 02.07.2026 | 349,47 | 352,09 | 346,02 | 351,96 | 1,14% | 2.441.150,00 |
| 01.07.2026 | 341,53 | 350,50 | 337,73 | 348,00 | 2,88% | 2.911.414,00 |
| 30.06.2026 | 342,00 | 344,14 | 336,57 | 338,25 | -0,77% | 3.506.281,00 |
| 29.06.2026 | 341,78 | 344,05 | 339,29 | 340,88 | 0,15% | 2.588.393,00 |
| 26.06.2026 | 341,99 | 344,01 | 338,32 | 340,36 | -0,61% | 5.467.674,00 |
| 25.06.2026 | 345,00 | 352,52 | 340,92 | 342,46 | -0,03% | 3.451.416,00 |
| 24.06.2026 | 336,52 | 344,52 | 336,21 | 342,56 | 1,42% | 2.601.100,00 |
| 23.06.2026 | 335,18 | 338,53 | 333,94 | 337,78 | -0,09% | 3.410.127,00 |
| 22.06.2026 | 337,98 | 340,25 | 335,88 | 338,07 | 0,02% | 2.932.388,00 |
| 18.06.2026 | 346,35 | 348,20 | 337,97 | 338,00 | -0,75% | 4.490.783,00 |
| 17.06.2026 | 341,39 | 346,95 | 339,33 | 340,54 | -0,06% | 3.307.835,00 |
| 16.06.2026 | 336,83 | 342,19 | 335,45 | 340,74 | 1,60% | 3.259.231,00 |
| 15.06.2026 | 329,70 | 340,00 | 329,70 | 335,38 | 3,05% | 3.342.212,00 |
| 12.06.2026 | 321,80 | 325,62 | 319,08 | 325,44 | 2,18% | 2.181.889,00 |
| 11.06.2026 | 314,97 | 319,53 | 309,64 | 318,49 | 1,64% | 2.587.855,00 |
| 10.06.2026 | 318,88 | 320,31 | 313,28 | 313,34 | -1,58% | 2.489.140,00 |
| 09.06.2026 | 315,00 | 322,54 | 314,64 | 318,38 | 1,95% | 2.585.513,00 |
| 08.06.2026 | 310,00 | 313,96 | 309,75 | 312,30 | 0,53% | 2.458.049,00 |
| 05.06.2026 | 313,92 | 314,50 | 308,31 | 310,66 | -0,60% | 2.163.617,00 |
| 04.06.2026 | 305,77 | 314,96 | 305,44 | 312,53 | 3,98% | 2.949.689,00 |
| 03.06.2026 | 308,68 | 310,36 | 300,03 | 300,57 | -3,34% | 3.844.569,00 |
| 02.06.2026 | 313,33 | 313,70 | 310,34 | 310,97 | -0,82% | 2.111.124,00 |
| 01.06.2026 | 313,16 | 314,80 | 310,60 | 313,54 | -0,93% | 2.609.647,00 |
| 29.05.2026 | 315,57 | 319,24 | 312,59 | 316,47 | 0,43% | 4.459.727,00 |
| 28.05.2026 | 311,00 | 315,50 | 306,23 | 315,12 | 0,83% | 3.597.572,00 |
| 27.05.2026 | 313,82 | 317,49 | 311,67 | 312,54 | 0,59% | 3.014.303,00 |
| 26.05.2026 | 314,04 | 314,57 | 309,60 | 310,72 | -0,34% | 2.405.259,00 |
| 22.05.2026 | 313,28 | 314,42 | 310,65 | 311,78 | 0,67% | 2.211.911,00 |
| 21.05.2026 | 308,55 | 310,75 | 305,61 | 309,70 | -0,04% | 1.988.408,00 |
| 20.05.2026 | 310,00 | 310,87 | 303,04 | 309,82 | 0,16% | 4.503.880,00 |
| 19.05.2026 | 310,74 | 312,99 | 307,63 | 309,31 | -0,94% | 2.879.886,00 |
| 18.05.2026 | 314,29 | 315,66 | 310,40 | 312,24 | -0,40% | 2.263.856,00 |
| 15.05.2026 | 312,29 | 315,49 | 312,00 | 313,48 | 0,23% | 2.612.790,00 |
| 14.05.2026 | 313,02 | 314,68 | 311,03 | 312,77 | 1,02% | 3.119.388,00 |
| 13.05.2026 | 311,12 | 312,10 | 307,76 | 309,61 | -1,50% | 2.963.607,00 |
| 12.05.2026 | 312,30 | 314,95 | 311,08 | 314,31 | 0,64% | 2.249.401,00 |
| 11.05.2026 | 315,39 | 316,40 | 311,81 | 312,32 | -1,17% | 3.047.763,00 |
| 08.05.2026 | 319,09 | 320,05 | 313,61 | 316,03 | -0,83% | 6.757.627,00 |
| 07.05.2026 | 322,33 | 324,54 | 316,80 | 318,69 | -1,00% | 3.346.751,00 |
| 06.05.2026 | 320,07 | 324,78 | 320,00 | 321,90 | 1,88% | 2.683.893,00 |
| 05.05.2026 | 320,28 | 320,60 | 314,50 | 315,95 | -1,02% | 2.444.964,00 |
| 04.05.2026 | 320,77 | 322,90 | 317,46 | 319,21 | -0,15% | 2.487.715,00 |
| 01.05.2026 | 324,47 | 325,00 | 319,46 | 319,68 | -1,04% | 2.107.485,00 |
| 30.04.2026 | 313,37 | 323,85 | 312,23 | 323,05 | 2,34% | 4.386.764,00 |
| 29.04.2026 | 316,88 | 317,55 | 314,01 | 315,65 | -0,08% | 2.905.108,00 |
| 28.04.2026 | 321,70 | 323,70 | 314,96 | 315,90 | -0,92% | 2.528.192,00 |
| 27.04.2026 | 313,02 | 318,96 | 313,02 | 318,84 | 1,52% | 2.534.896,00 |
| 24.04.2026 | 317,00 | 318,82 | 312,50 | 314,08 | -1,40% | 2.918.489,00 |
| 23.04.2026 | 332,20 | 332,20 | 314,75 | 318,55 | -4,31% | 4.565.257,00 |
| 22.04.2026 | 331,11 | 334,50 | 328,00 | 332,90 | 0,94% | 4.321.803,00 |
| 21.04.2026 | 331,80 | 338,09 | 328,45 | 329,79 | -0,02% | 2.912.287,00 |
| 20.04.2026 | 331,68 | 334,74 | 329,53 | 329,87 | -0,55% | 2.273.546,00 |
| 17.04.2026 | 330,00 | 339,98 | 329,52 | 331,69 | 1,82% | 4.671.027,00 |
| 16.04.2026 | 328,77 | 331,17 | 325,23 | 325,76 | -1,00% | 2.014.830,00 |
| 15.04.2026 | 328,88 | 332,40 | 327,24 | 329,06 | 0,64% | 2.528.217,00 |
| 14.04.2026 | 325,00 | 328,91 | 323,75 | 326,96 | 0,97% | 2.169.816,00 |
| 13.04.2026 | 311,18 | 324,22 | 310,00 | 323,82 | 3,29% | 2.577.385,00 |
| 10.04.2026 | 317,69 | 318,00 | 313,13 | 313,50 | -1,34% | 1.989.786,00 |
| 09.04.2026 | 314,31 | 318,15 | 312,18 | 317,77 | 0,45% | 1.932.110,00 |
| 08.04.2026 | 318,59 | 322,50 | 314,94 | 316,34 | 3,03% | 3.504.040,00 |
| 07.04.2026 | 302,70 | 307,12 | 301,71 | 307,03 | 0,43% | 2.056.407,00 |
| 06.04.2026 | 298,76 | 305,79 | 298,41 | 305,73 | 1,85% | 2.172.480,00 |
| 02.04.2026 | 295,40 | 302,75 | 292,58 | 300,18 | -0,42% | 2.105.478,00 |
| 01.04.2026 | 306,77 | 307,25 | 299,63 | 301,45 | -0,34% | 3.399.233,00 |
| 31.03.2026 | 302,98 | 304,47 | 297,58 | 302,48 | 1,68% | 3.427.069,00 |
| 30.03.2026 | 294,58 | 301,46 | 293,70 | 297,49 | 1,79% | 3.829.769,00 |
| 27.03.2026 | 297,29 | 297,95 | 291,50 | 292,27 | -2,38% | 2.679.174,00 |
| 26.03.2026 | 298,57 | 302,70 | 295,85 | 299,39 | -0,28% | 2.880.526,00 |
| 25.03.2026 | 305,00 | 306,38 | 296,91 | 300,24 | -0,58% | 2.744.379,00 |
| 24.03.2026 | 298,81 | 303,84 | 297,95 | 302,00 | 0,03% | 3.459.600,00 |
| 23.03.2026 | 304,98 | 304,98 | 297,96 | 301,91 | 2,17% | 4.290.072,00 |
| 20.03.2026 | 294,96 | 296,50 | 290,97 | 295,50 | 0,19% | 6.849.486,00 |
| 19.03.2026 | 292,05 | 297,62 | 291,28 | 294,93 | 0,18% | 3.012.471,00 |
| 18.03.2026 | 299,15 | 301,07 | 293,36 | 294,39 | -1,96% | 3.295.568,00 |
| 17.03.2026 | 303,86 | 306,29 | 299,84 | 300,27 | 0,69% | 3.588.665,00 |
| 16.03.2026 | 300,78 | 304,03 | 295,83 | 298,20 | -0,59% | 3.599.581,00 |
| 13.03.2026 | 303,92 | 305,71 | 299,84 | 299,96 | -0,64% | 2.631.840,00 |
| 12.03.2026 | 300,54 | 304,84 | 298,73 | 301,89 | -1,34% | 3.595.168,00 |
| 11.03.2026 | 303,08 | 306,85 | 300,85 | 305,99 | 0,94% | 3.446.769,00 |
| 10.03.2026 | 305,95 | 308,25 | 301,02 | 303,15 | -0,73% | 3.485.611,00 |
| 09.03.2026 | 294,71 | 306,30 | 292,43 | 305,38 | 1,46% | 4.597.026,00 |
| 06.03.2026 | 300,23 | 303,00 | 294,51 | 301,00 | -2,02% | 5.495.383,00 |
| 05.03.2026 | 306,80 | 309,50 | 304,80 | 307,21 | -1,29% | 4.596.097,00 |
| 04.03.2026 | 309,11 | 312,46 | 307,00 | 311,21 | 1,10% | 3.987.237,00 |
| 03.03.2026 | 300,11 | 309,41 | 299,75 | 307,82 | 0,13% | 5.625.675,00 |
| 02.03.2026 | 303,20 | 310,42 | 301,28 | 307,43 | -0,48% | 6.250.127,00 |
| 27.02.2026 | 320,89 | 321,51 | 307,65 | 308,90 | -7,88% | 9.712.271,00 |
| 26.02.2026 | 329,75 | 336,62 | 329,75 | 335,32 | 2,52% | 3.157.670,00 |
| 25.02.2026 | 323,22 | 329,13 | 322,32 | 327,09 | 2,06% | 3.788.139,00 |
| 24.02.2026 | 320,49 | 323,58 | 316,07 | 320,48 | -0,24% | 7.905.391,00 |
| 23.02.2026 | 342,92 | 345,83 | 317,15 | 321,24 | -7,20% | 7.073.407,00 |
| 20.02.2026 | 341,62 | 346,28 | 338,50 | 346,18 | 1,03% | 2.724.936,00 |
| 19.02.2026 | 344,23 | 344,62 | 338,29 | 342,65 | -1,04% | 2.777.321,00 |
| 18.02.2026 | 345,97 | 348,05 | 345,00 | 346,24 | 0,50% | 1.857.592,00 |
| 17.02.2026 | 338,73 | 346,63 | 338,00 | 344,53 | 2,08% | 3.157.154,00 |
| 13.02.2026 | 342,60 | 344,87 | 336,21 | 337,50 | -1,57% | 3.814.364,00 |
| 12.02.2026 | 356,50 | 359,06 | 340,38 | 342,88 | -3,14% | 4.110.766,00 |
| 11.02.2026 | 367,56 | 369,50 | 353,95 | 354,01 | -2,53% | 3.431.969,00 |
| 10.02.2026 | 359,62 | 369,50 | 359,33 | 363,20 | 0,98% | 3.506.203,00 |