226,475€
1,81%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 222,90 | 226,15 | 221,80 | 225,90 | 1,55% | 615,00 |
| 25.07.2024 | 223,45 | 225,05 | 220,95 | 222,45 | -0,63% | 899,00 |
| 24.07.2024 | 227,85 | 227,85 | 223,50 | 223,85 | -1,65% | 1.258,00 |
| 23.07.2024 | 223,75 | 229,30 | 223,75 | 227,60 | 1,09% | 934,00 |
| 22.07.2024 | 223,25 | 225,60 | 220,90 | 225,15 | 0,96% | 1.223,00 |
| 19.07.2024 | 230,25 | 233,00 | 218,80 | 223,00 | -2,77% | 2.327,00 |
| 18.07.2024 | 229,15 | 232,40 | 227,70 | 229,35 | 0,57% | 1.890,00 |
| 17.07.2024 | 229,70 | 229,70 | 226,80 | 228,05 | -0,33% | 796,00 |
| 16.07.2024 | 223,50 | 228,80 | 223,50 | 228,80 | 2,23% | 1.211,00 |
| 15.07.2024 | 219,85 | 224,00 | 219,00 | 223,80 | 2,17% | 1.949,00 |
| 12.07.2024 | 219,20 | 221,35 | 218,90 | 219,05 | -0,43% | 580,00 |
| 11.07.2024 | 219,65 | 221,25 | 218,65 | 220,00 | -0,36% | 945,00 |
| 10.07.2024 | 220,45 | 220,80 | 218,00 | 220,80 | 0,84% | 728,00 |
| 09.07.2024 | 216,90 | 218,95 | 216,00 | 218,95 | 0,95% | 1.811,00 |
| 08.07.2024 | 217,95 | 220,50 | 216,30 | 216,90 | 0,02% | 935,00 |
| 05.07.2024 | 217,55 | 218,25 | 216,25 | 216,85 | -0,78% | 918,00 |
| 04.07.2024 | 219,15 | 219,95 | 218,25 | 218,55 | 0,11% | 763,00 |
| 03.07.2024 | 220,35 | 220,35 | 218,00 | 218,30 | -0,52% | 735,00 |
| 02.07.2024 | 218,25 | 219,45 | 216,40 | 219,45 | 0,83% | 660,00 |
| 01.07.2024 | 216,45 | 218,30 | 215,50 | 217,65 | 0,95% | 682,00 |
| 28.06.2024 | 214,20 | 218,00 | 213,10 | 215,60 | 0,30% | 1.120,00 |
| 27.06.2024 | 216,25 | 216,25 | 212,15 | 214,95 | -0,76% | 965,00 |
| 26.06.2024 | 215,40 | 216,70 | 214,25 | 216,60 | 0,77% | 793,00 |
| 25.06.2024 | 215,10 | 217,50 | 214,50 | 214,95 | -0,56% | 747,00 |
| 24.06.2024 | 216,00 | 217,60 | 214,55 | 216,15 | 0,53% | 1.067,00 |
| 21.06.2024 | 214,10 | 216,05 | 213,30 | 215,00 | -0,28% | 428,00 |
| 20.06.2024 | 212,15 | 215,60 | 211,35 | 215,60 | 1,84% | 833,00 |
| 19.06.2024 | 214,15 | 214,15 | 211,40 | 211,70 | -0,28% | 654,00 |
| 18.06.2024 | 213,95 | 213,95 | 211,05 | 212,30 | -0,05% | 1.444,00 |
| 17.06.2024 | 210,80 | 212,55 | 208,30 | 212,40 | 1,38% | 1.724,00 |
| 14.06.2024 | 207,85 | 210,70 | 204,40 | 209,50 | 1,11% | 776,00 |
| 13.06.2024 | 207,90 | 208,05 | 204,55 | 207,20 | 0,07% | 1.094,00 |
| 12.06.2024 | 210,10 | 210,75 | 207,05 | 207,05 | -0,81% | 1.801,00 |
| 11.06.2024 | 216,45 | 216,95 | 208,75 | 208,75 | -3,91% | 2.411,00 |
| 10.06.2024 | 217,20 | 217,30 | 215,00 | 217,25 | 0,65% | 632,00 |
| 07.06.2024 | 213,05 | 216,20 | 211,50 | 215,85 | 0,77% | 2.164,00 |
| 06.06.2024 | 216,35 | 216,95 | 213,90 | 214,20 | -1,06% | 615,00 |
| 05.06.2024 | 217,75 | 219,80 | 215,00 | 216,50 | -0,67% | 1.930,00 |
| 04.06.2024 | 217,05 | 220,40 | 215,70 | 217,95 | 0,16% | 946,00 |
| 03.06.2024 | 220,95 | 222,35 | 214,80 | 217,60 | -1,54% | 753,00 |
| 31.05.2024 | 219,95 | 221,00 | 217,75 | 221,00 | 1,14% | 1.769,00 |
| 30.05.2024 | 217,80 | 218,85 | 216,05 | 218,50 | -0,36% | 1.930,00 |
| 29.05.2024 | 217,05 | 219,30 | 215,55 | 219,30 | 0,55% | 2.769,00 |
| 28.05.2024 | 218,20 | 219,25 | 217,20 | 218,10 | 0,25% | 2.167,00 |
| 27.05.2024 | 219,05 | 220,25 | 217,55 | 217,55 | -1,07% | 1.619,00 |
| 24.05.2024 | 218,40 | 221,25 | 216,35 | 219,90 | 1,01% | 847,00 |
| 23.05.2024 | 221,05 | 222,85 | 217,65 | 217,70 | -1,91% | 1.419,00 |
| 22.05.2024 | 224,80 | 224,80 | 221,80 | 221,95 | -0,92% | 12.856,00 |
| 21.05.2024 | 223,55 | 224,00 | 222,05 | 224,00 | 0,25% | 2.932,00 |
| 20.05.2024 | 224,05 | 224,85 | 222,35 | 223,45 | 0,13% | 1.921,00 |
| 17.05.2024 | 221,35 | 224,00 | 221,10 | 223,15 | 0,11% | 8.624,00 |
| 16.05.2024 | 223,10 | 223,80 | 221,00 | 222,90 | 0,29% | 6.475,00 |
| 15.05.2024 | 223,95 | 225,25 | 220,95 | 222,25 | -0,63% | 1.819,00 |
| 14.05.2024 | 220,55 | 223,75 | 220,35 | 223,65 | 1,20% | 1.223,00 |
| 13.05.2024 | 224,65 | 226,30 | 221,00 | 221,00 | -1,58% | 1.284,00 |
| 10.05.2024 | 223,65 | 225,00 | 220,25 | 224,55 | 1,58% | 1.516,00 |
| 09.05.2024 | 220,50 | 221,15 | 218,70 | 221,05 | 0,57% | 535,00 |
| 08.05.2024 | 219,30 | 219,80 | 217,60 | 219,80 | 0,80% | 1.090,00 |
| 07.05.2024 | 214,00 | 219,40 | 214,00 | 218,05 | 0,48% | 1.362,00 |
| 06.05.2024 | 215,50 | 217,00 | 214,15 | 217,00 | 1,21% | 898,00 |
| 03.05.2024 | 217,10 | 218,65 | 213,35 | 214,40 | -0,90% | 2.955,00 |
| 02.05.2024 | 216,70 | 218,85 | 215,40 | 216,35 | -1,21% | 980,00 |
| 30.04.2024 | 223,85 | 223,85 | 219,00 | 219,00 | -1,79% | 614,00 |
| 29.04.2024 | 219,55 | 223,00 | 219,45 | 223,00 | 1,00% | 5.954,00 |
| 26.04.2024 | 219,65 | 222,75 | 218,85 | 220,80 | -0,11% | 2.412,00 |
| 25.04.2024 | 223,10 | 223,80 | 220,20 | 221,05 | -1,03% | 1.233,00 |
| 24.04.2024 | 222,70 | 225,55 | 222,30 | 223,35 | 0,13% | 1.205,00 |
| 23.04.2024 | 219,40 | 223,50 | 217,55 | 223,05 | 2,01% | 1.098,00 |
| 22.04.2024 | 217,65 | 220,60 | 214,90 | 218,65 | 0,76% | 1.851,00 |
| 19.04.2024 | 200,50 | 217,40 | 197,62 | 217,00 | 5,31% | 3.154,00 |
| 18.04.2024 | 203,55 | 207,15 | 203,55 | 206,05 | 0,76% | 1.035,00 |
| 17.04.2024 | 206,25 | 206,60 | 204,10 | 204,50 | -0,63% | 656,00 |
| 16.04.2024 | 206,15 | 207,60 | 204,10 | 205,80 | 0,68% | 2.288,00 |
| 15.04.2024 | 205,00 | 209,20 | 204,40 | 204,40 | 0,02% | 1.353,00 |
| 12.04.2024 | 204,50 | 206,30 | 202,90 | 204,35 | 0,69% | 1.288,00 |
| 11.04.2024 | 203,30 | 203,30 | 199,92 | 202,95 | 0,12% | 935,00 |
| 10.04.2024 | 203,75 | 204,05 | 199,44 | 202,70 | -0,07% | 950,00 |
| 09.04.2024 | 205,05 | 205,80 | 201,00 | 202,85 | -1,77% | 3.906,00 |
| 08.04.2024 | 206,50 | 207,25 | 204,70 | 206,50 | 0,85% | 1.867,00 |
| 05.04.2024 | 203,90 | 205,25 | 202,20 | 204,75 | 1,16% | 1.114,00 |
| 04.04.2024 | 207,85 | 210,75 | 202,40 | 202,40 | -3,27% | 8.097,00 |
| 03.04.2024 | 209,60 | 210,35 | 208,05 | 209,25 | -0,10% | 1.059,00 |
| 02.04.2024 | 211,15 | 212,90 | 209,00 | 209,45 | -0,50% | 1.246,00 |
| 28.03.2024 | 209,90 | 211,40 | 209,70 | 210,50 | 0,00% | 1.277,00 |
| 27.03.2024 | 208,50 | 210,50 | 207,90 | 210,50 | 1,01% | 1.286,00 |
| 26.03.2024 | 208,70 | 209,20 | 207,10 | 208,40 | -0,33% | 1.411,00 |
| 25.03.2024 | 208,50 | 209,60 | 207,90 | 209,10 | -0,48% | 1.128,00 |
| 22.03.2024 | 211,50 | 212,70 | 209,90 | 210,10 | -0,66% | 665,00 |
| 21.03.2024 | 208,90 | 213,00 | 208,90 | 211,50 | 1,20% | 2.866,00 |
| 20.03.2024 | 203,80 | 209,00 | 203,00 | 209,00 | 2,85% | 3.757,00 |
| 19.03.2024 | 203,30 | 204,00 | 202,50 | 203,20 | -0,34% | 1.865,00 |
| 18.03.2024 | 200,50 | 203,90 | 200,30 | 203,90 | 1,54% | 975,00 |
| 15.03.2024 | 202,40 | 203,20 | 199,30 | 200,80 | -0,50% | 1.275,00 |
| 14.03.2024 | 204,10 | 205,00 | 201,80 | 201,80 | -0,98% | 955,00 |
| 13.03.2024 | 204,00 | 205,00 | 203,20 | 203,80 | -0,10% | 759,00 |
| 12.03.2024 | 201,70 | 204,20 | 201,40 | 204,00 | 1,14% | 1.061,00 |
| 11.03.2024 | 204,30 | 204,70 | 200,70 | 201,70 | -1,27% | 1.586,00 |
| 08.03.2024 | 204,10 | 205,50 | 203,50 | 204,30 | 0,00% | 1.264,00 |
| 07.03.2024 | 199,35 | 205,50 | 199,25 | 204,30 | 1,84% | 2.646,00 |
| 06.03.2024 | 200,70 | 201,20 | 199,45 | 200,60 | 0,55% | 1.168,00 |