148,400€
1,10%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 147,78 | 149,76 | 147,48 | 148,40 | 1,10% | 1.258,00 |
| 28.03.2023 | 150,36 | 151,66 | 146,00 | 146,78 | -2,79% | 1.302,00 |
| 27.03.2023 | 149,36 | 151,66 | 148,54 | 151,00 | 1,83% | 1.873,00 |
| 24.03.2023 | 151,22 | 151,22 | 147,30 | 148,28 | -1,03% | 1.046,00 |
| 23.03.2023 | 150,10 | 152,12 | 149,00 | 149,82 | -0,12% | 1.439,00 |
| 22.03.2023 | 152,98 | 153,50 | 150,00 | 150,00 | -1,88% | 1.323,00 |
| 21.03.2023 | 148,64 | 152,88 | 148,48 | 152,88 | 3,06% | 1.599,00 |
| 20.03.2023 | 144,90 | 149,70 | 144,00 | 148,34 | 1,02% | 1.932,00 |
| 17.03.2023 | 150,78 | 151,44 | 145,96 | 146,84 | -3,05% | 1.486,00 |
| 16.03.2023 | 151,42 | 151,88 | 147,70 | 151,46 | 0,42% | 1.962,00 |
| 15.03.2023 | 154,00 | 155,00 | 148,08 | 150,82 | -1,53% | 5.510,00 |
| 14.03.2023 | 147,56 | 154,36 | 147,56 | 153,16 | 3,94% | 6.061,00 |
| 13.03.2023 | 158,00 | 161,00 | 146,64 | 147,36 | -6,16% | 2.542,00 |
| 10.03.2023 | 162,00 | 162,76 | 155,00 | 157,04 | -3,49% | 2.937,00 |
| 09.03.2023 | 168,64 | 170,00 | 162,72 | 162,72 | -1,69% | 4.121,00 |
| 08.03.2023 | 165,82 | 167,48 | 165,52 | 165,52 | -0,67% | 441,00 |
| 07.03.2023 | 167,20 | 168,54 | 166,64 | 166,64 | -0,70% | 1.167,00 |
| 06.03.2023 | 169,54 | 169,66 | 167,82 | 167,82 | -0,26% | 1.492,00 |
| 03.03.2023 | 164,48 | 168,56 | 164,48 | 168,26 | 1,67% | 3.395,00 |
| 02.03.2023 | 164,75 | 165,50 | 163,60 | 165,50 | 0,07% | 590,00 |
| 01.03.2023 | 164,72 | 165,80 | 161,90 | 165,38 | 0,23% | 5.561,00 |
| 28.02.2023 | 163,56 | 165,14 | 162,36 | 165,00 | 0,60% | 2.651,00 |
| 27.02.2023 | 165,00 | 166,54 | 164,00 | 164,02 | -0,30% | 1.166,00 |
| 24.02.2023 | 164,42 | 165,94 | 163,64 | 164,52 | -0,29% | 2.153,00 |
| 23.02.2023 | 164,18 | 166,30 | 163,54 | 165,00 | 0,26% | 1.161,00 |
| 22.02.2023 | 163,60 | 164,58 | 162,36 | 164,58 | 0,94% | 864,00 |
| 21.02.2023 | 164,84 | 167,14 | 163,04 | 163,04 | -1,19% | 1.982,00 |
| 20.02.2023 | 166,96 | 167,50 | 164,00 | 165,00 | -0,13% | 975,00 |
| 17.02.2023 | 167,50 | 167,52 | 164,28 | 165,22 | -1,40% | 1.819,00 |
| 16.02.2023 | 169,42 | 169,62 | 167,24 | 167,56 | -0,59% | 623,00 |
| 15.02.2023 | 168,84 | 169,44 | 167,66 | 168,56 | -0,25% | 652,00 |
| 14.02.2023 | 167,96 | 169,94 | 166,82 | 168,98 | 0,20% | 618,00 |
| 13.02.2023 | 168,20 | 169,16 | 166,76 | 168,64 | 0,52% | 1.097,00 |
| 10.02.2023 | 166,54 | 167,88 | 165,58 | 167,76 | 0,10% | 378,00 |
| 09.02.2023 | 166,76 | 169,16 | 166,42 | 167,60 | 0,36% | 3.109,00 |
| 08.02.2023 | 167,68 | 168,60 | 166,38 | 167,00 | 0,60% | 1.620,00 |
| 07.02.2023 | 165,08 | 166,00 | 163,80 | 166,00 | 0,83% | 568,00 |
| 06.02.2023 | 165,72 | 165,80 | 163,74 | 164,64 | -0,29% | 1.463,00 |
| 03.02.2023 | 158,18 | 166,18 | 157,02 | 165,12 | 5,15% | 1.699,00 |
| 02.02.2023 | 157,04 | 160,40 | 157,04 | 157,04 | -0,41% | 2.159,00 |
| 01.02.2023 | 159,82 | 161,08 | 157,68 | 157,68 | -1,72% | 2.667,00 |
| 31.01.2023 | 159,84 | 160,50 | 157,64 | 160,44 | 0,40% | 3.956,00 |
| 30.01.2023 | 157,98 | 163,48 | 155,96 | 159,80 | 0,83% | 10.186,00 |
| 27.01.2023 | 144,30 | 161,30 | 143,50 | 158,48 | 11,25% | 4.515,00 |
| 26.01.2023 | 144,28 | 144,82 | 142,12 | 142,46 | -0,38% | 1.025,00 |
| 25.01.2023 | 142,64 | 143,00 | 141,34 | 143,00 | -0,28% | 571,00 |
| 24.01.2023 | 142,62 | 143,90 | 140,64 | 143,40 | 1,01% | 851,00 |
| 23.01.2023 | 137,90 | 142,32 | 137,90 | 141,96 | 1,66% | 3.077,00 |
| 20.01.2023 | 136,00 | 139,64 | 134,92 | 139,64 | 2,47% | 1.670,00 |
| 19.01.2023 | 138,10 | 138,40 | 133,42 | 136,28 | -2,21% | 3.712,00 |
| 18.01.2023 | 141,48 | 144,00 | 139,36 | 139,36 | -3,28% | 2.075,00 |
| 17.01.2023 | 145,02 | 145,04 | 142,70 | 144,08 | -0,68% | 718,00 |
| 16.01.2023 | 145,48 | 145,48 | 143,38 | 145,06 | 0,68% | 1.329,00 |
| 13.01.2023 | 142,10 | 144,16 | 141,46 | 144,08 | 1,09% | 1.437,00 |
| 12.01.2023 | 143,46 | 144,00 | 142,02 | 142,52 | -0,15% | 939,00 |
| 11.01.2023 | 142,22 | 143,10 | 141,30 | 142,74 | 0,89% | 626,00 |
| 10.01.2023 | 141,56 | 141,56 | 138,80 | 141,48 | 0,71% | 637,00 |
| 09.01.2023 | 141,92 | 142,00 | 139,92 | 140,48 | -0,44% | 560,00 |
| 06.01.2023 | 138,88 | 141,10 | 138,88 | 141,10 | 1,36% | 699,00 |
| 05.01.2023 | 141,60 | 142,30 | 138,18 | 139,20 | -2,85% | 825,00 |
| 04.01.2023 | 139,52 | 143,28 | 138,48 | 143,28 | 3,29% | 605,00 |
| 03.01.2023 | 140,68 | 143,50 | 138,72 | 138,72 | -1,60% | 2.367,00 |
| 02.01.2023 | 139,00 | 141,50 | 139,00 | 140,98 | 2,98% | 1.439,00 |
| 30.12.2022 | 138,38 | 138,38 | 136,82 | 136,90 | -0,80% | 731,00 |
| 29.12.2022 | 136,10 | 138,04 | 134,50 | 138,00 | 1,37% | 9.803,00 |
| 28.12.2022 | 137,28 | 138,50 | 135,76 | 136,14 | -1,06% | 11.172,00 |
| 27.12.2022 | 137,42 | 140,80 | 137,36 | 137,60 | -0,41% | 3.597,00 |
| 23.12.2022 | 137,70 | 138,52 | 136,64 | 138,16 | 0,82% | 693,00 |
| 22.12.2022 | 138,90 | 138,96 | 135,50 | 137,04 | -0,78% | 1.580,00 |
| 21.12.2022 | 137,70 | 139,14 | 135,50 | 138,12 | 0,74% | 2.432,00 |
| 20.12.2022 | 135,40 | 137,42 | 135,34 | 137,10 | 0,84% | 969,00 |
| 19.12.2022 | 138,40 | 139,50 | 135,78 | 135,96 | -1,52% | 2.341,00 |
| 16.12.2022 | 139,58 | 140,34 | 136,50 | 138,06 | -2,68% | 3.000,00 |
| 15.12.2022 | 143,96 | 144,88 | 137,52 | 141,86 | -1,62% | 3.388,00 |
| 14.12.2022 | 149,06 | 150,00 | 144,20 | 144,20 | -3,14% | 3.108,00 |
| 13.12.2022 | 149,44 | 153,12 | 147,06 | 148,88 | -0,31% | 1.279,00 |
| 12.12.2022 | 146,76 | 149,42 | 145,46 | 149,34 | 1,66% | 5.221,00 |
| 09.12.2022 | 145,50 | 146,98 | 145,36 | 146,90 | 0,62% | 897,00 |
| 08.12.2022 | 146,80 | 148,28 | 145,90 | 146,00 | -2,16% | 1.639,00 |
| 07.12.2022 | 147,46 | 149,22 | 146,58 | 149,22 | 1,70% | 1.068,00 |
| 06.12.2022 | 148,36 | 149,78 | 146,68 | 146,72 | -1,94% | 883,00 |
| 05.12.2022 | 149,00 | 151,18 | 147,44 | 149,62 | 0,63% | 941,00 |
| 02.12.2022 | 148,84 | 150,84 | 148,12 | 148,68 | -0,80% | 2.816,00 |
| 01.12.2022 | 151,92 | 151,98 | 147,80 | 149,88 | -0,39% | 718,00 |
| 30.11.2022 | 148,54 | 150,46 | 146,78 | 150,46 | 0,98% | 1.233,00 |
| 29.11.2022 | 146,64 | 149,00 | 145,84 | 149,00 | 2,24% | 551,00 |
| 28.11.2022 | 148,40 | 148,40 | 145,74 | 145,74 | -1,57% | 500,00 |
| 25.11.2022 | 148,76 | 149,96 | 148,06 | 148,06 | -0,38% | 814,00 |
| 24.11.2022 | 147,92 | 149,24 | 147,92 | 148,62 | 0,07% | 664,00 |
| 23.11.2022 | 150,12 | 151,14 | 147,92 | 148,52 | -0,97% | 535,00 |
| 22.11.2022 | 148,96 | 151,08 | 148,08 | 149,98 | 0,86% | 2.120,00 |
| 21.11.2022 | 147,64 | 149,72 | 147,64 | 148,70 | 1,38% | 3.317,00 |
| 18.11.2022 | 144,42 | 148,00 | 144,38 | 146,68 | 1,14% | 947,00 |
| 17.11.2022 | 147,86 | 148,00 | 144,70 | 145,02 | -1,33% | 3.992,00 |
| 16.11.2022 | 148,92 | 148,92 | 146,02 | 146,98 | -1,16% | 749,00 |
| 15.11.2022 | 149,48 | 151,04 | 148,18 | 148,70 | -0,39% | 702,00 |
| 14.11.2022 | 150,26 | 151,08 | 148,86 | 149,28 | -1,23% | 656,00 |
| 11.11.2022 | 153,32 | 154,00 | 151,04 | 151,14 | -0,29% | 1.712,00 |
| 10.11.2022 | 145,08 | 153,34 | 145,08 | 151,58 | 4,18% | 4.127,00 |
| 09.11.2022 | 149,62 | 149,64 | 145,50 | 145,50 | -2,35% | 367,00 |