290,150€
0,48%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 289,02 | 292,40 | 288,10 | 290,35 | 0,55% | 637,00 |
| 22.11.2024 | 281,25 | 289,45 | 278,60 | 288,75 | 3,20% | 2.802,00 |
| 21.11.2024 | 273,95 | 280,55 | 271,70 | 279,80 | 2,64% | 3.086,00 |
| 20.11.2024 | 269,40 | 272,90 | 269,40 | 272,60 | 1,02% | 1.607,00 |
| 19.11.2024 | 270,95 | 271,00 | 265,05 | 269,85 | -0,04% | 1.908,00 |
| 18.11.2024 | 273,35 | 273,60 | 268,30 | 269,95 | -0,95% | 2.710,00 |
| 15.11.2024 | 273,05 | 276,30 | 268,00 | 272,55 | -0,91% | 5.494,00 |
| 14.11.2024 | 273,30 | 275,10 | 272,05 | 275,05 | 0,82% | 1.129,00 |
| 13.11.2024 | 272,00 | 274,30 | 270,00 | 272,80 | 0,59% | 3.026,00 |
| 12.11.2024 | 276,00 | 278,05 | 271,00 | 271,20 | -1,33% | 2.993,00 |
| 11.11.2024 | 269,65 | 276,25 | 269,45 | 274,85 | 2,56% | 3.225,00 |
| 08.11.2024 | 267,15 | 270,00 | 265,20 | 268,00 | 0,87% | 1.323,00 |
| 07.11.2024 | 274,55 | 275,95 | 264,30 | 265,70 | -3,50% | 2.965,00 |
| 06.11.2024 | 260,50 | 276,15 | 257,50 | 275,35 | 9,70% | 7.154,00 |
| 05.11.2024 | 249,60 | 252,60 | 247,30 | 251,00 | 0,60% | 697,00 |
| 04.11.2024 | 251,20 | 251,60 | 248,50 | 249,50 | -0,97% | 977,00 |
| 01.11.2024 | 249,45 | 253,10 | 246,00 | 251,95 | 1,31% | 1.909,00 |
| 31.10.2024 | 251,85 | 252,55 | 247,55 | 248,70 | -1,62% | 2.027,00 |
| 30.10.2024 | 250,05 | 253,75 | 249,05 | 252,80 | 1,04% | 903,00 |
| 29.10.2024 | 251,45 | 251,95 | 250,05 | 250,20 | -0,54% | 1.778,00 |
| 28.10.2024 | 249,45 | 251,55 | 247,05 | 251,55 | 1,47% | 914,00 |
| 25.10.2024 | 249,95 | 251,35 | 247,10 | 247,90 | -0,46% | 2.377,00 |
| 24.10.2024 | 251,45 | 252,35 | 248,95 | 249,05 | -0,86% | 1.293,00 |
| 23.10.2024 | 251,95 | 253,50 | 249,70 | 251,20 | -0,48% | 1.512,00 |
| 22.10.2024 | 251,30 | 252,55 | 248,55 | 252,40 | 0,88% | 3.251,00 |
| 21.10.2024 | 255,70 | 256,35 | 249,40 | 250,20 | -1,71% | 3.027,00 |
| 18.10.2024 | 268,40 | 269,95 | 248,05 | 254,55 | -3,62% | 8.802,00 |
| 17.10.2024 | 259,95 | 264,30 | 258,55 | 264,10 | 1,77% | 2.336,00 |
| 16.10.2024 | 254,05 | 259,50 | 253,80 | 259,50 | 1,92% | 3.026,00 |
| 15.10.2024 | 254,95 | 258,05 | 254,05 | 254,60 | 0,00% | 1.929,00 |
| 14.10.2024 | 252,95 | 255,25 | 252,25 | 254,60 | 0,59% | 2.639,00 |
| 11.10.2024 | 248,20 | 253,15 | 247,10 | 253,10 | 2,18% | 1.196,00 |
| 10.10.2024 | 248,10 | 249,40 | 247,00 | 247,70 | 0,47% | 608,00 |
| 09.10.2024 | 245,75 | 247,75 | 243,85 | 246,55 | 0,80% | 1.435,00 |
| 08.10.2024 | 249,00 | 249,60 | 243,20 | 244,60 | -1,94% | 3.159,00 |
| 07.10.2024 | 251,45 | 251,45 | 247,20 | 249,45 | -0,62% | 2.118,00 |
| 04.10.2024 | 242,15 | 251,15 | 242,15 | 251,00 | 3,12% | 1.615,00 |
| 03.10.2024 | 246,15 | 246,40 | 242,85 | 243,40 | -0,94% | 899,00 |
| 02.10.2024 | 243,00 | 245,70 | 240,95 | 245,70 | 1,13% | 690,00 |
| 01.10.2024 | 243,95 | 245,15 | 240,90 | 242,95 | -0,39% | 1.119,00 |
| 30.09.2024 | 243,55 | 243,90 | 239,25 | 243,90 | 0,27% | 1.028,00 |
| 27.09.2024 | 241,30 | 244,20 | 238,80 | 243,25 | 1,80% | 1.046,00 |
| 26.09.2024 | 238,85 | 241,10 | 238,60 | 238,95 | -0,40% | 1.327,00 |
| 25.09.2024 | 236,15 | 240,05 | 236,15 | 239,90 | 0,71% | 1.931,00 |
| 24.09.2024 | 241,50 | 241,80 | 236,20 | 238,20 | -1,16% | 1.952,00 |
| 23.09.2024 | 243,95 | 244,05 | 241,00 | 241,00 | -0,10% | 2.409,00 |
| 20.09.2024 | 241,25 | 242,95 | 239,45 | 241,25 | 0,15% | 770,00 |
| 19.09.2024 | 238,00 | 242,45 | 236,25 | 240,90 | 1,47% | 1.521,00 |
| 18.09.2024 | 238,10 | 239,55 | 235,00 | 237,40 | -0,52% | 1.711,00 |
| 17.09.2024 | 234,40 | 240,00 | 234,40 | 238,65 | 1,42% | 1.015,00 |
| 16.09.2024 | 233,15 | 235,30 | 232,55 | 235,30 | 0,94% | 1.695,00 |
| 13.09.2024 | 230,05 | 234,65 | 228,70 | 233,10 | 1,13% | 3.240,00 |
| 12.09.2024 | 230,25 | 232,15 | 229,70 | 230,50 | -0,09% | 1.744,00 |
| 11.09.2024 | 221,65 | 230,70 | 220,75 | 230,70 | 3,18% | 3.544,00 |
| 10.09.2024 | 227,75 | 229,10 | 218,95 | 223,60 | -1,80% | 963,00 |
| 09.09.2024 | 220,10 | 229,15 | 220,10 | 227,70 | 2,99% | 1.624,00 |
| 06.09.2024 | 227,45 | 227,45 | 219,95 | 221,10 | -2,45% | 434,00 |
| 05.09.2024 | 227,75 | 228,05 | 223,80 | 226,65 | -0,59% | 2.357,00 |
| 04.09.2024 | 229,95 | 231,35 | 228,00 | 228,00 | -0,80% | 887,00 |
| 03.09.2024 | 233,05 | 233,30 | 229,85 | 229,85 | -1,12% | 2.727,00 |
| 02.09.2024 | 235,40 | 235,50 | 230,00 | 232,45 | 0,17% | 3.174,00 |
| 30.08.2024 | 235,80 | 236,00 | 232,05 | 232,05 | -0,83% | 746,00 |
| 29.08.2024 | 230,65 | 235,75 | 230,50 | 234,00 | 1,43% | 1.090,00 |
| 28.08.2024 | 229,70 | 232,00 | 227,60 | 230,70 | 1,30% | 1.838,00 |
| 27.08.2024 | 226,50 | 229,90 | 226,00 | 227,75 | 0,09% | 5.965,00 |
| 26.08.2024 | 223,85 | 229,45 | 223,85 | 227,55 | 1,29% | 868,00 |
| 23.08.2024 | 222,30 | 224,70 | 222,30 | 224,65 | 0,60% | 888,00 |
| 22.08.2024 | 220,20 | 223,30 | 220,20 | 223,30 | 1,29% | 1.555,00 |
| 21.08.2024 | 227,00 | 228,75 | 218,25 | 220,45 | -3,03% | 1.486,00 |
| 20.08.2024 | 230,00 | 230,45 | 227,35 | 227,35 | -0,63% | 1.721,00 |
| 19.08.2024 | 228,65 | 229,60 | 227,05 | 228,80 | 0,13% | 1.085,00 |
| 16.08.2024 | 228,45 | 228,50 | 225,80 | 228,50 | 0,97% | 735,00 |
| 15.08.2024 | 221,55 | 227,10 | 221,05 | 226,30 | 2,56% | 16.813,00 |
| 14.08.2024 | 218,40 | 220,65 | 215,95 | 220,65 | 1,64% | 689,00 |
| 13.08.2024 | 216,25 | 218,65 | 215,60 | 217,10 | 0,00% | 938,00 |
| 12.08.2024 | 219,05 | 220,10 | 215,70 | 217,10 | -0,18% | 3.010,00 |
| 09.08.2024 | 214,75 | 217,50 | 213,05 | 217,50 | 1,64% | 1.512,00 |
| 08.08.2024 | 208,90 | 214,80 | 206,95 | 214,00 | 1,86% | 4.064,00 |
| 07.08.2024 | 214,00 | 216,10 | 209,60 | 210,10 | -0,50% | 1.748,00 |
| 06.08.2024 | 208,40 | 213,15 | 206,65 | 211,15 | 1,83% | 2.029,00 |
| 05.08.2024 | 210,05 | 210,40 | 201,65 | 207,35 | -2,26% | 5.439,00 |
| 02.08.2024 | 229,65 | 229,70 | 211,35 | 212,15 | -7,38% | 2.668,00 |
| 01.08.2024 | 235,55 | 236,15 | 229,05 | 229,05 | -2,01% | 1.731,00 |
| 31.07.2024 | 234,20 | 237,00 | 232,90 | 233,75 | 0,24% | 2.095,00 |
| 30.07.2024 | 229,95 | 233,95 | 228,25 | 233,20 | 2,17% | 1.093,00 |
| 29.07.2024 | 228,65 | 229,55 | 225,80 | 228,25 | 1,04% | 633,00 |
| 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 |