221,025€
-1,17%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 223,65 | 223,65 | 220,35 | 221,10 | -1,14% | 205,00 |
| 24.04.2024 | 224,15 | 224,70 | 222,55 | 223,65 | 0,79% | 677,00 |
| 23.04.2024 | 218,60 | 221,95 | 217,75 | 221,90 | 2,90% | 335,00 |
| 22.04.2024 | 218,00 | 218,50 | 215,30 | 215,65 | 1,60% | 391,00 |
| 19.04.2024 | 202,45 | 212,95 | 198,86 | 212,25 | 2,14% | 1.581,00 |
| 18.04.2024 | 204,35 | 207,80 | 204,05 | 207,80 | 1,46% | 407,00 |
| 17.04.2024 | 204,75 | 206,20 | 204,75 | 204,80 | 0,27% | 372,00 |
| 16.04.2024 | 205,45 | 205,95 | 203,85 | 204,25 | -1,09% | 509,00 |
| 15.04.2024 | 205,75 | 209,25 | 203,80 | 206,50 | 0,90% | 210,00 |
| 12.04.2024 | 204,40 | 205,05 | 202,70 | 204,65 | 1,26% | 411,00 |
| 11.04.2024 | 202,10 | 202,20 | 201,85 | 202,10 | -0,49% | 120,00 |
| 10.04.2024 | 202,25 | 204,10 | 200,35 | 203,10 | 0,69% | 416,00 |
| 09.04.2024 | 205,00 | 205,30 | 201,30 | 201,70 | -2,32% | 349,00 |
| 08.04.2024 | 205,55 | 206,70 | 204,50 | 206,50 | 0,61% | 270,00 |
| 05.04.2024 | 202,90 | 205,25 | 202,20 | 205,25 | -1,65% | 187,00 |
| 04.04.2024 | 210,00 | 210,80 | 208,65 | 208,70 | -0,36% | 1.430,00 |
| 03.04.2024 | 209,10 | 210,00 | 209,00 | 209,45 | 0,10% | 177,00 |
| 02.04.2024 | 213,95 | 213,95 | 208,90 | 209,25 | -0,50% | 310,00 |
| 28.03.2024 | 210,80 | 210,80 | 210,10 | 210,30 | 0,86% | 60,00 |
| 27.03.2024 | 208,10 | 209,40 | 207,60 | 208,50 | -0,24% | 333,00 |
| 26.03.2024 | 209,50 | 209,50 | 208,40 | 209,00 | 0,10% | 279,00 |
| 25.03.2024 | 209,80 | 209,80 | 208,50 | 208,80 | -0,52% | 47,00 |
| 22.03.2024 | 212,40 | 213,00 | 209,90 | 209,90 | -0,71% | 240,00 |
| 21.03.2024 | 209,70 | 212,60 | 208,90 | 211,40 | 2,62% | 670,00 |
| 20.03.2024 | 203,50 | 206,00 | 203,50 | 206,00 | 1,03% | 214,00 |
| 19.03.2024 | 204,10 | 204,10 | 203,20 | 203,90 | 0,25% | 29,00 |
| 18.03.2024 | 201,30 | 203,40 | 201,00 | 203,40 | 0,99% | 251,00 |
| 15.03.2024 | 203,60 | 203,60 | 201,40 | 201,40 | -1,08% | 303,00 |
| 14.03.2024 | 204,90 | 204,90 | 203,30 | 203,60 | -0,15% | 173,00 |
| 13.03.2024 | 204,90 | 204,90 | 203,20 | 203,90 | 0,39% | 517,00 |
| 12.03.2024 | 202,10 | 203,70 | 201,80 | 203,10 | 0,84% | 204,00 |
| 11.03.2024 | 205,70 | 205,70 | 200,50 | 201,40 | -1,23% | 431,00 |
| 08.03.2024 | 204,70 | 205,10 | 203,70 | 203,90 | 0,20% | 352,00 |
| 07.03.2024 | 201,40 | 204,20 | 199,75 | 203,50 | 1,55% | 253,00 |
| 06.03.2024 | 200,30 | 200,80 | 199,70 | 200,40 | 0,05% | 96,00 |
| 05.03.2024 | 202,00 | 202,20 | 199,95 | 200,30 | -0,05% | 339,00 |
| 04.03.2024 | 203,90 | 203,90 | 200,30 | 200,40 | -0,99% | 382,00 |
| 01.03.2024 | 204,10 | 204,10 | 202,30 | 202,40 | 0,15% | 413,00 |
| 29.02.2024 | 202,00 | 202,90 | 201,10 | 202,10 | 0,25% | 234,00 |
| 28.02.2024 | 201,70 | 202,00 | 200,60 | 201,60 | 0,70% | 732,00 |
| 27.02.2024 | 199,60 | 201,00 | 199,60 | 200,20 | 0,63% | 72,00 |
| 26.02.2024 | 198,10 | 199,20 | 197,05 | 198,95 | -0,05% | 335,00 |
| 23.02.2024 | 198,40 | 199,70 | 197,35 | 199,05 | 0,18% | 658,00 |
| 22.02.2024 | 195,15 | 198,70 | 194,55 | 198,70 | 1,95% | 1.219,00 |
| 21.02.2024 | 195,95 | 196,55 | 194,55 | 194,90 | -1,07% | 688,00 |
| 20.02.2024 | 196,25 | 197,10 | 194,50 | 197,00 | -0,28% | 1.663,00 |
| 19.02.2024 | 196,00 | 198,15 | 195,85 | 197,55 | -0,43% | 501,00 |
| 16.02.2024 | 198,35 | 198,60 | 196,80 | 198,40 | 1,04% | 953,00 |
| 15.02.2024 | 197,50 | 198,10 | 196,20 | 196,35 | 0,46% | 1.484,00 |
| 14.02.2024 | 195,95 | 196,75 | 195,20 | 195,45 | -0,36% | 118,00 |
| 13.02.2024 | 196,15 | 197,05 | 194,80 | 196,15 | -1,03% | 543,00 |
| 12.02.2024 | 196,35 | 198,20 | 196,15 | 198,20 | 1,17% | 455,00 |
| 09.02.2024 | 195,70 | 197,15 | 195,35 | 195,90 | 1,32% | 221,00 |
| 08.02.2024 | 194,80 | 194,80 | 191,00 | 193,35 | 0,44% | 1.495,00 |
| 07.02.2024 | 191,10 | 192,50 | 190,45 | 192,50 | 0,55% | 263,00 |
| 06.02.2024 | 191,10 | 192,40 | 191,05 | 191,45 | 0,34% | 690,00 |
| 05.02.2024 | 192,25 | 192,25 | 190,80 | 190,80 | 0,39% | 9,00 |
| 02.02.2024 | 188,15 | 190,05 | 187,35 | 190,05 | 2,62% | 47,00 |
| 01.02.2024 | 186,95 | 187,10 | 184,40 | 185,20 | -1,23% | 1.704,00 |
| 31.01.2024 | 189,10 | 189,10 | 187,35 | 187,50 | 0,16% | 900,00 |
| 30.01.2024 | 185,30 | 187,20 | 184,45 | 187,20 | 1,05% | 283,00 |
| 29.01.2024 | 186,15 | 187,50 | 185,20 | 185,25 | -0,64% | 590,00 |
| 26.01.2024 | 173,65 | 187,70 | 171,95 | 186,45 | 7,46% | 1.593,00 |
| 25.01.2024 | 171,70 | 173,50 | 170,95 | 173,50 | 0,55% | 833,00 |
| 24.01.2024 | 171,25 | 172,55 | 171,25 | 172,55 | 1,02% | 51,00 |
| 23.01.2024 | 170,15 | 171,20 | 169,30 | 170,80 | 0,18% | 554,00 |
| 22.01.2024 | 167,00 | 171,05 | 167,00 | 170,50 | 2,46% | 235,00 |
| 19.01.2024 | 166,00 | 166,60 | 165,15 | 166,40 | 0,91% | 291,00 |
| 18.01.2024 | 165,40 | 165,70 | 164,50 | 164,90 | -1,35% | 486,00 |
| 17.01.2024 | 164,60 | 167,15 | 164,50 | 167,15 | 0,91% | 423,00 |
| 16.01.2024 | 165,45 | 167,15 | 165,00 | 165,65 | 0,12% | 608,00 |
| 15.01.2024 | 165,35 | 167,25 | 165,35 | 165,45 | -0,72% | 541,00 |
| 12.01.2024 | 168,65 | 169,45 | 166,65 | 166,65 | -0,54% | 276,00 |
| 11.01.2024 | 169,00 | 169,15 | 166,95 | 167,55 | -0,50% | 98,00 |
| 10.01.2024 | 169,70 | 170,00 | 168,40 | 168,40 | -1,84% | 314,00 |
| 09.01.2024 | 171,95 | 171,95 | 171,00 | 171,55 | 0,50% | 664,00 |
| 08.01.2024 | 171,50 | 171,50 | 170,35 | 170,70 | -1,19% | 94,00 |
| 05.01.2024 | 171,85 | 172,75 | 170,55 | 172,75 | 0,47% | 242,00 |
| 04.01.2024 | 171,65 | 172,40 | 170,75 | 171,95 | 0,53% | 409,00 |
| 03.01.2024 | 172,00 | 172,10 | 170,25 | 171,05 | -0,15% | 326,00 |
| 02.01.2024 | 170,25 | 171,35 | 169,55 | 171,30 | 1,18% | 536,00 |
| 29.12.2023 | 168,50 | 171,25 | 168,50 | 169,30 | -0,03% | 392,00 |
| 28.12.2023 | 168,10 | 169,40 | 167,50 | 169,35 | 0,77% | 68,00 |
| 27.12.2023 | 167,75 | 168,20 | 167,35 | 168,05 | -0,09% | 115,00 |
| 22.12.2023 | 167,40 | 168,85 | 166,90 | 168,20 | 0,18% | 292,00 |
| 21.12.2023 | 165,65 | 167,90 | 164,65 | 167,90 | -0,09% | 305,00 |
| 20.12.2023 | 169,50 | 169,50 | 168,05 | 168,05 | -0,41% | 416,00 |
| 19.12.2023 | 166,75 | 168,80 | 166,45 | 168,75 | 1,14% | 393,00 |
| 18.12.2023 | 166,65 | 167,55 | 164,60 | 166,85 | 0,66% | 1.035,00 |
| 15.12.2023 | 163,50 | 165,75 | 162,85 | 165,75 | 2,25% | 409,00 |
| 14.12.2023 | 160,25 | 162,75 | 159,60 | 162,10 | 2,30% | 649,00 |
| 13.12.2023 | 159,05 | 159,50 | 158,05 | 158,45 | 0,41% | 567,00 |
| 12.12.2023 | 155,60 | 157,80 | 155,60 | 157,80 | 0,16% | 2.905,00 |
| 11.12.2023 | 157,85 | 157,85 | 156,10 | 157,55 | 0,54% | 265,00 |
| 08.12.2023 | 156,00 | 157,05 | 155,95 | 156,70 | 0,19% | 368,00 |
| 07.12.2023 | 155,50 | 156,40 | 154,80 | 156,40 | -0,22% | 276,00 |
| 06.12.2023 | 158,00 | 159,65 | 156,75 | 156,75 | -1,29% | 437,00 |
| 05.12.2023 | 159,20 | 159,25 | 158,80 | 158,80 | -0,44% | 158,00 |
| 04.12.2023 | 159,55 | 161,00 | 158,65 | 159,50 | 0,22% | 669,00 |
| 01.12.2023 | 157,10 | 159,15 | 156,65 | 159,15 | 2,38% | 455,00 |