159,625€
-0,23%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 160,25 | 160,25 | 158,85 | 159,63 | -0,23% | 378,00 |
| 01.12.2023 | 157,25 | 160,05 | 156,10 | 160,00 | 2,01% | 2.382,00 |
| 30.11.2023 | 153,65 | 156,85 | 152,50 | 156,85 | 2,35% | 1.387,00 |
| 29.11.2023 | 150,40 | 153,50 | 150,40 | 153,25 | 1,62% | 1.312,00 |
| 28.11.2023 | 150,50 | 150,80 | 148,95 | 150,80 | 0,47% | 1.138,00 |
| 27.11.2023 | 149,70 | 150,40 | 148,10 | 150,10 | -0,23% | 4.443,00 |
| 24.11.2023 | 151,25 | 151,25 | 149,45 | 150,45 | 0,13% | 1.958,00 |
| 23.11.2023 | 149,60 | 151,30 | 149,55 | 150,25 | -0,07% | 1.006,00 |
| 22.11.2023 | 149,00 | 151,20 | 148,65 | 150,35 | 1,25% | 690,00 |
| 21.11.2023 | 149,50 | 149,95 | 148,50 | 148,50 | -1,16% | 740,00 |
| 20.11.2023 | 149,30 | 150,55 | 148,20 | 150,25 | 1,28% | 1.588,00 |
| 17.11.2023 | 147,20 | 148,50 | 146,15 | 148,35 | 1,51% | 851,00 |
| 16.11.2023 | 147,10 | 147,45 | 145,55 | 146,15 | -0,41% | 1.885,00 |
| 15.11.2023 | 145,20 | 146,75 | 144,50 | 146,75 | 1,38% | 1.318,00 |
| 14.11.2023 | 143,70 | 145,30 | 143,70 | 144,75 | 0,35% | 800,00 |
| 13.11.2023 | 143,50 | 145,30 | 143,50 | 144,25 | 0,17% | 1.288,00 |
| 10.11.2023 | 142,80 | 144,00 | 141,90 | 144,00 | 0,70% | 766,00 |
| 09.11.2023 | 143,45 | 143,75 | 142,25 | 143,00 | -0,24% | 650,00 |
| 08.11.2023 | 143,50 | 143,95 | 142,55 | 143,35 | 0,17% | 1.392,00 |
| 07.11.2023 | 143,15 | 143,70 | 141,10 | 143,10 | 0,28% | 4.995,00 |
| 06.11.2023 | 142,90 | 143,35 | 141,30 | 142,70 | 0,07% | 3.232,00 |
| 03.11.2023 | 141,95 | 143,55 | 141,60 | 142,60 | 0,42% | 1.792,00 |
| 02.11.2023 | 138,80 | 142,00 | 138,25 | 142,00 | 2,34% | 557,00 |
| 01.11.2023 | 137,90 | 138,90 | 136,70 | 138,75 | 0,40% | 5.160,00 |
| 31.10.2023 | 134,70 | 138,25 | 134,50 | 138,20 | 2,33% | 1.453,00 |
| 30.10.2023 | 134,85 | 135,55 | 133,70 | 135,05 | 0,97% | 1.318,00 |
| 27.10.2023 | 136,60 | 137,20 | 133,75 | 133,75 | -2,01% | 2.530,00 |
| 26.10.2023 | 135,65 | 137,00 | 134,90 | 136,50 | 0,22% | 1.445,00 |
| 25.10.2023 | 137,15 | 137,30 | 135,50 | 136,20 | -0,44% | 1.030,00 |
| 24.10.2023 | 136,65 | 138,05 | 135,85 | 136,80 | 1,00% | 1.960,00 |
| 23.10.2023 | 134,05 | 136,65 | 131,80 | 135,45 | 1,27% | 11.998,00 |
| 20.10.2023 | 142,40 | 143,70 | 133,75 | 133,75 | -5,38% | 4.384,00 |
| 19.10.2023 | 143,75 | 144,80 | 141,10 | 141,35 | -1,70% | 2.701,00 |
| 18.10.2023 | 144,50 | 146,00 | 143,65 | 143,80 | -1,37% | 1.013,00 |
| 17.10.2023 | 144,20 | 145,80 | 143,55 | 145,80 | 0,69% | 929,00 |
| 16.10.2023 | 143,10 | 145,20 | 143,05 | 144,80 | 0,77% | 564,00 |
| 13.10.2023 | 143,95 | 146,05 | 143,15 | 143,70 | -0,14% | 803,00 |
| 12.10.2023 | 142,30 | 144,55 | 142,30 | 143,90 | 1,02% | 2.856,00 |
| 11.10.2023 | 142,95 | 143,85 | 141,25 | 142,45 | 0,04% | 710,00 |
| 10.10.2023 | 141,45 | 142,70 | 140,15 | 142,40 | 1,06% | 732,00 |
| 09.10.2023 | 141,15 | 141,65 | 139,75 | 140,90 | -0,42% | 1.174,00 |
| 06.10.2023 | 139,90 | 141,95 | 138,30 | 141,50 | 1,29% | 946,00 |
| 05.10.2023 | 139,35 | 139,70 | 137,80 | 139,70 | 0,76% | 810,00 |
| 04.10.2023 | 137,70 | 139,10 | 137,50 | 138,65 | 0,29% | 1.680,00 |
| 03.10.2023 | 142,20 | 142,50 | 138,25 | 138,25 | -2,98% | 1.307,00 |
| 02.10.2023 | 142,15 | 142,50 | 140,90 | 142,50 | 1,06% | 599,00 |
| 29.09.2023 | 142,80 | 143,60 | 140,85 | 141,00 | -0,49% | 987,00 |
| 28.09.2023 | 142,10 | 143,20 | 141,70 | 141,70 | -0,56% | 159,00 |
| 27.09.2023 | 143,95 | 144,10 | 142,10 | 142,50 | -0,35% | 849,00 |
| 26.09.2023 | 144,80 | 144,80 | 142,15 | 143,00 | -0,69% | 622,00 |
| 25.09.2023 | 143,50 | 145,40 | 143,50 | 144,00 | -0,35% | 1.108,00 |
| 22.09.2023 | 145,05 | 146,20 | 144,00 | 144,50 | -0,31% | 289,00 |
| 21.09.2023 | 147,00 | 147,85 | 144,80 | 144,95 | -1,83% | 1.327,00 |
| 20.09.2023 | 149,70 | 150,40 | 147,60 | 147,65 | -0,91% | 4.642,00 |
| 19.09.2023 | 149,95 | 150,80 | 148,30 | 149,00 | -0,33% | 2.351,00 |
| 18.09.2023 | 153,05 | 154,20 | 149,50 | 149,50 | -2,61% | 2.043,00 |
| 15.09.2023 | 151,55 | 153,70 | 151,00 | 153,50 | 0,99% | 5.135,00 |
| 14.09.2023 | 148,85 | 152,00 | 147,90 | 152,00 | 1,98% | 2.515,00 |
| 13.09.2023 | 146,90 | 149,35 | 146,85 | 149,05 | 0,85% | 2.563,00 |
| 12.09.2023 | 146,45 | 148,50 | 146,45 | 147,80 | 0,51% | 1.617,00 |
| 11.09.2023 | 147,55 | 148,00 | 146,10 | 147,05 | -0,10% | 2.005,00 |
| 08.09.2023 | 147,00 | 147,20 | 145,50 | 147,20 | 0,31% | 848,00 |
| 07.09.2023 | 146,55 | 147,90 | 146,00 | 146,75 | -0,58% | 1.547,00 |
| 06.09.2023 | 149,55 | 149,95 | 146,85 | 147,60 | -0,94% | 880,00 |
| 05.09.2023 | 147,90 | 150,00 | 147,70 | 149,00 | 0,81% | 2.916,00 |
| 04.09.2023 | 148,65 | 148,65 | 146,65 | 147,80 | 0,03% | 672,00 |
| 01.09.2023 | 146,45 | 147,75 | 145,65 | 147,75 | 1,41% | 1.096,00 |
| 31.08.2023 | 147,80 | 148,20 | 145,65 | 145,70 | -1,09% | 695,00 |
| 30.08.2023 | 148,00 | 148,00 | 146,15 | 147,30 | 0,07% | 983,00 |
| 29.08.2023 | 147,95 | 148,40 | 146,55 | 147,20 | -0,20% | 1.256,00 |
| 28.08.2023 | 146,25 | 148,60 | 146,25 | 147,50 | 1,03% | 1.656,00 |
| 25.08.2023 | 146,15 | 147,65 | 146,00 | 146,00 | -0,34% | 366,00 |
| 24.08.2023 | 146,90 | 147,90 | 145,80 | 146,50 | -0,10% | 1.023,00 |
| 23.08.2023 | 147,45 | 148,00 | 146,30 | 146,65 | -0,03% | 960,00 |
| 22.08.2023 | 146,95 | 148,70 | 146,65 | 146,70 | -0,44% | 610,00 |
| 21.08.2023 | 147,60 | 148,40 | 146,35 | 147,35 | -0,30% | 943,00 |
| 18.08.2023 | 147,05 | 147,80 | 146,35 | 147,80 | -0,61% | 867,00 |
| 17.08.2023 | 147,55 | 149,10 | 147,40 | 148,70 | 0,51% | 740,00 |
| 16.08.2023 | 147,75 | 149,60 | 147,75 | 147,95 | -0,40% | 1.335,00 |
| 15.08.2023 | 152,50 | 152,50 | 148,30 | 148,55 | -2,40% | 1.954,00 |
| 14.08.2023 | 150,35 | 152,40 | 150,15 | 152,20 | 0,59% | 2.859,00 |
| 11.08.2023 | 148,35 | 151,30 | 147,95 | 151,30 | 1,48% | 1.364,00 |
| 10.08.2023 | 149,30 | 150,55 | 148,50 | 149,10 | -0,80% | 2.841,00 |
| 09.08.2023 | 151,90 | 151,90 | 149,10 | 150,30 | -0,36% | 996,00 |
| 08.08.2023 | 151,60 | 151,60 | 149,80 | 150,85 | -0,53% | 728,00 |
| 07.08.2023 | 152,50 | 152,50 | 150,55 | 151,65 | 1,10% | 889,00 |
| 04.08.2023 | 152,60 | 152,60 | 150,00 | 150,00 | -0,89% | 3.232,00 |
| 03.08.2023 | 152,10 | 153,00 | 151,35 | 151,35 | -0,79% | 359,00 |
| 02.08.2023 | 152,45 | 154,20 | 151,95 | 152,55 | -1,29% | 2.097,00 |
| 01.08.2023 | 154,05 | 154,65 | 152,85 | 154,55 | 0,68% | 1.259,00 |
| 31.07.2023 | 150,65 | 153,50 | 149,50 | 153,50 | 1,76% | 8.077,00 |
| 28.07.2023 | 149,85 | 151,05 | 149,00 | 150,85 | 1,41% | 1.213,00 |
| 27.07.2023 | 151,70 | 153,30 | 148,75 | 148,75 | -1,29% | 4.911,00 |
| 26.07.2023 | 151,30 | 151,60 | 149,90 | 150,70 | -0,03% | 4.737,00 |
| 25.07.2023 | 152,00 | 153,15 | 150,75 | 150,75 | -0,50% | 2.330,00 |
| 24.07.2023 | 153,35 | 153,75 | 150,20 | 151,50 | -1,24% | 4.092,00 |
| 21.07.2023 | 160,10 | 161,10 | 150,65 | 153,40 | -3,31% | 4.690,00 |
| 20.07.2023 | 156,30 | 159,05 | 155,05 | 158,65 | 0,57% | 2.888,00 |
| 19.07.2023 | 159,35 | 159,75 | 157,75 | 157,75 | -0,60% | 1.337,00 |
| 18.07.2023 | 155,25 | 158,70 | 154,95 | 158,70 | 1,50% | 553,00 |