280,325€
-1,29%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 280,85 | 280,85 | 280,05 | 280,20 | -1,34% | 32,00 |
| 01.10.2025 | 280,50 | 285,10 | 280,00 | 284,00 | 0,04% | 462,00 |
| 30.09.2025 | 291,35 | 291,35 | 282,80 | 283,90 | -1,75% | 109,00 |
| 29.09.2025 | 292,10 | 293,65 | 288,95 | 288,95 | -0,89% | 236,00 |
| 26.09.2025 | 293,05 | 293,05 | 290,80 | 291,55 | 0,45% | 302,00 |
| 25.09.2025 | 289,10 | 290,25 | 286,50 | 290,25 | -0,07% | 241,00 |
| 24.09.2025 | 290,00 | 293,45 | 290,00 | 290,45 | -0,72% | 253,00 |
| 23.09.2025 | 289,65 | 295,00 | 288,00 | 292,55 | 0,02% | 986,00 |
| 22.09.2025 | 289,35 | 292,75 | 288,00 | 292,50 | 0,36% | 377,00 |
| 19.09.2025 | 290,40 | 291,60 | 289,70 | 291,45 | 1,08% | 775,00 |
| 18.09.2025 | 286,55 | 288,35 | 285,70 | 288,35 | 1,84% | 354,00 |
| 17.09.2025 | 275,00 | 284,00 | 275,00 | 283,15 | 3,34% | 47,00 |
| 16.09.2025 | 278,35 | 278,35 | 273,60 | 274,00 | -1,63% | 634,00 |
| 15.09.2025 | 278,85 | 280,25 | 277,25 | 278,55 | 0,51% | 226,00 |
| 12.09.2025 | 280,20 | 280,50 | 276,35 | 277,15 | 0,71% | 114,00 |
| 10.09.2025 | 275,15 | 275,20 | 275,15 | 275,20 | -0,86% | 19,00 |
| 08.09.2025 | 278,55 | 278,90 | 276,95 | 277,60 | -0,04% | 520,00 |
| 05.09.2025 | 284,20 | 284,30 | 277,70 | 277,70 | -1,33% | 168,00 |
| 04.09.2025 | 278,60 | 281,90 | 277,80 | 281,45 | 0,93% | 65,00 |
| 03.09.2025 | 282,75 | 284,95 | 278,30 | 278,85 | -0,64% | 263,00 |
| 02.09.2025 | 283,70 | 285,05 | 277,95 | 280,65 | 0,20% | 354,00 |
| 01.09.2025 | 286,35 | 286,35 | 279,85 | 280,10 | -0,74% | 711,00 |
| 29.08.2025 | 279,90 | 282,20 | 278,65 | 282,20 | 1,26% | 291,00 |
| 28.08.2025 | 279,65 | 279,65 | 277,05 | 278,70 | 0,25% | 215,00 |
| 27.08.2025 | 277,05 | 278,50 | 276,25 | 278,00 | 2,00% | 210,00 |
| 26.08.2025 | 270,80 | 272,55 | 270,55 | 272,55 | 0,66% | 64,00 |
| 25.08.2025 | 272,60 | 273,00 | 270,75 | 270,75 | -0,90% | 226,00 |
| 22.08.2025 | 266,20 | 274,10 | 266,20 | 273,20 | 3,11% | 117,00 |
| 21.08.2025 | 265,05 | 265,25 | 262,60 | 264,95 | 0,40% | 538,00 |
| 20.08.2025 | 260,80 | 263,90 | 260,75 | 263,90 | 0,25% | 635,00 |
| 19.08.2025 | 262,85 | 264,55 | 262,70 | 263,25 | 0,04% | 115,00 |
| 18.08.2025 | 260,85 | 263,15 | 259,70 | 263,15 | 0,82% | 341,00 |
| 15.08.2025 | 265,15 | 265,15 | 261,00 | 261,00 | -0,17% | 436,00 |
| 14.08.2025 | 262,45 | 263,15 | 259,45 | 261,45 | 0,67% | 518,00 |
| 13.08.2025 | 259,50 | 259,80 | 259,30 | 259,70 | 0,06% | 120,00 |
| 12.08.2025 | 254,85 | 260,00 | 254,70 | 259,55 | 1,90% | 235,00 |
| 11.08.2025 | 255,25 | 256,25 | 254,50 | 254,70 | 0,22% | 782,00 |
| 08.08.2025 | 253,85 | 254,80 | 252,60 | 254,15 | 1,52% | 135,00 |
| 07.08.2025 | 255,00 | 255,60 | 250,35 | 250,35 | -1,84% | 376,00 |
| 06.08.2025 | 255,85 | 257,85 | 254,65 | 255,05 | -0,47% | 219,00 |
| 05.08.2025 | 259,20 | 259,60 | 256,25 | 256,25 | -0,47% | 161,00 |
| 04.08.2025 | 255,15 | 257,90 | 255,15 | 257,45 | 1,84% | 274,00 |
| 01.08.2025 | 262,35 | 262,35 | 250,00 | 252,80 | -4,15% | 779,00 |
| 31.07.2025 | 265,65 | 265,70 | 262,80 | 263,75 | -0,79% | 238,00 |
| 30.07.2025 | 266,00 | 269,35 | 265,85 | 265,85 | -0,95% | 396,00 |
| 29.07.2025 | 270,10 | 270,95 | 268,40 | 268,40 | 0,26% | 68,00 |
| 28.07.2025 | 267,25 | 269,00 | 267,20 | 267,70 | 1,19% | 673,00 |
| 25.07.2025 | 263,30 | 264,55 | 263,30 | 264,55 | 0,69% | 56,00 |
| 24.07.2025 | 262,60 | 263,00 | 261,35 | 262,75 | 0,52% | 150,00 |
| 23.07.2025 | 260,70 | 261,40 | 259,30 | 261,40 | 0,64% | 32,00 |
| 22.07.2025 | 260,90 | 260,95 | 258,90 | 259,75 | -0,92% | 54,00 |
| 21.07.2025 | 265,15 | 265,15 | 260,80 | 262,15 | -0,29% | 320,00 |
| 18.07.2025 | 272,60 | 276,80 | 260,00 | 262,90 | -2,99% | 1.825,00 |
| 17.07.2025 | 268,40 | 271,00 | 268,25 | 271,00 | 3,00% | 311,00 |
| 16.07.2025 | 266,55 | 268,70 | 263,10 | 263,10 | -2,79% | 192,00 |
| 15.07.2025 | 275,90 | 275,90 | 270,00 | 270,65 | -1,35% | 15,00 |
| 14.07.2025 | 274,00 | 274,35 | 271,80 | 274,35 | -0,62% | 80,00 |
| 11.07.2025 | 277,45 | 277,90 | 275,30 | 276,05 | -0,52% | 152,00 |
| 10.07.2025 | 270,20 | 277,50 | 270,20 | 277,50 | 1,87% | 159,00 |
| 09.07.2025 | 271,05 | 273,55 | 270,40 | 272,40 | -0,46% | 256,00 |
| 08.07.2025 | 273,95 | 276,40 | 273,55 | 273,65 | -0,99% | 95,00 |
| 07.07.2025 | 277,55 | 279,30 | 276,40 | 276,40 | -0,25% | 122,00 |
| 04.07.2025 | 276,90 | 277,60 | 268,60 | 277,10 | -0,59% | 21,00 |
| 03.07.2025 | 276,00 | 279,70 | 275,00 | 278,75 | 1,20% | 70,00 |
| 02.07.2025 | 275,95 | 276,20 | 269,15 | 275,45 | 1,10% | 181,00 |
| 01.07.2025 | 273,00 | 273,00 | 269,15 | 272,45 | 0,09% | 226,00 |
| 30.06.2025 | 272,00 | 272,70 | 271,45 | 272,20 | 0,09% | 217,00 |
| 27.06.2025 | 266,50 | 271,95 | 266,50 | 271,95 | 2,76% | 265,00 |
| 26.06.2025 | 263,95 | 266,45 | 263,40 | 264,65 | -0,21% | 231,00 |
| 25.06.2025 | 263,85 | 267,35 | 263,85 | 265,20 | 0,82% | 160,00 |
| 24.06.2025 | 261,50 | 263,15 | 259,75 | 263,05 | 2,69% | 71,00 |
| 23.06.2025 | 258,70 | 260,65 | 256,15 | 256,15 | -1,42% | 349,00 |
| 20.06.2025 | 255,85 | 260,15 | 255,85 | 259,85 | 1,23% | 382,00 |
| 19.06.2025 | 256,25 | 256,70 | 254,30 | 256,70 | -0,64% | 315,00 |
| 18.06.2025 | 253,30 | 259,50 | 253,30 | 258,35 | 1,53% | 545,00 |
| 17.06.2025 | 254,50 | 254,50 | 250,95 | 254,45 | -0,31% | 203,00 |
| 16.06.2025 | 249,95 | 255,25 | 249,35 | 255,25 | 1,19% | 676,00 |
| 13.06.2025 | 254,85 | 254,85 | 250,00 | 252,25 | -1,83% | 400,00 |
| 12.06.2025 | 260,55 | 260,55 | 254,65 | 256,95 | -2,47% | 350,00 |
| 11.06.2025 | 260,90 | 263,55 | 260,90 | 263,45 | 0,34% | 66,00 |
| 10.06.2025 | 265,55 | 265,55 | 262,55 | 262,55 | -0,19% | 195,00 |
| 09.06.2025 | 265,30 | 265,90 | 262,90 | 263,05 | -0,38% | 228,00 |
| 06.06.2025 | 259,15 | 266,30 | 259,15 | 264,05 | 1,30% | 587,00 |
| 05.06.2025 | 260,60 | 260,75 | 256,85 | 260,65 | 0,58% | 526,00 |
| 04.06.2025 | 260,65 | 263,60 | 259,15 | 259,15 | -0,58% | 273,00 |
| 03.06.2025 | 259,20 | 260,70 | 257,70 | 260,65 | 1,60% | 417,00 |
| 02.06.2025 | 258,10 | 258,10 | 254,35 | 256,55 | -1,02% | 558,00 |
| 30.05.2025 | 261,00 | 261,05 | 258,80 | 259,20 | 0,17% | 320,00 |
| 29.05.2025 | 263,45 | 265,70 | 258,65 | 258,75 | -0,29% | 889,00 |
| 28.05.2025 | 259,75 | 260,40 | 258,10 | 259,50 | 0,87% | 94,00 |
| 27.05.2025 | 254,35 | 257,55 | 253,85 | 257,25 | 0,08% | 405,00 |
| 26.05.2025 | 250,65 | 257,05 | 250,65 | 257,05 | 2,19% | 649,00 |
| 23.05.2025 | 253,90 | 254,35 | 248,20 | 251,55 | -1,18% | 966,00 |
| 22.05.2025 | 252,55 | 254,60 | 251,25 | 254,55 | -1,11% | 920,00 |
| 21.05.2025 | 260,20 | 260,20 | 256,90 | 257,40 | -2,09% | 610,00 |
| 20.05.2025 | 264,65 | 266,15 | 262,75 | 262,90 | -0,85% | 579,00 |
| 19.05.2025 | 264,55 | 265,65 | 260,90 | 265,15 | -1,52% | 768,00 |
| 16.05.2025 | 268,70 | 269,30 | 266,50 | 269,25 | 0,73% | 224,00 |
| 15.05.2025 | 268,30 | 268,30 | 265,70 | 267,30 | -0,78% | 307,00 |
| 14.05.2025 | 270,75 | 271,10 | 267,85 | 269,40 | -0,15% | 1.238,00 |