Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 267,00 | 270,25 | 267,00 | 269,80 | 1,12% | 1.075,00 |
| 12.05.2025 | 259,90 | 268,60 | 259,90 | 266,80 | 5,75% | 1.977,00 |
| 09.05.2025 | 252,25 | 253,75 | 250,65 | 252,30 | 0,30% | 737,00 |
| 08.05.2025 | 247,85 | 251,55 | 246,40 | 251,55 | 3,05% | 1.342,00 |
| 07.05.2025 | 244,45 | 245,40 | 243,00 | 244,10 | -0,39% | 409,00 |
| 06.05.2025 | 245,35 | 245,35 | 241,90 | 245,05 | -0,89% | 458,00 |
| 05.05.2025 | 242,60 | 247,80 | 240,95 | 247,25 | 2,02% | 854,00 |
| 02.05.2025 | 240,95 | 243,15 | 238,10 | 242,35 | 4,39% | 920,00 |
| 30.04.2025 | 234,55 | 236,00 | 226,90 | 232,15 | -0,04% | 2.429,00 |
| 29.04.2025 | 232,45 | 234,95 | 231,90 | 232,25 | 0,28% | 88,00 |
| 28.04.2025 | 234,20 | 235,50 | 231,40 | 231,60 | -0,71% | 742,00 |
| 25.04.2025 | 237,00 | 237,00 | 232,80 | 233,25 | 0,00% | 833,00 |
| 24.04.2025 | 229,85 | 233,25 | 226,40 | 233,25 | 0,58% | 1.092,00 |
| 23.04.2025 | 226,95 | 236,15 | 225,40 | 231,90 | 6,45% | 1.581,00 |
| 22.04.2025 | 211,15 | 218,20 | 210,85 | 217,85 | -2,35% | 755,00 |
| 17.04.2025 | 225,85 | 231,85 | 217,60 | 223,10 | -1,80% | 3.744,00 |
| 16.04.2025 | 226,00 | 228,00 | 223,45 | 227,20 | -1,07% | 430,00 |
| 15.04.2025 | 226,05 | 229,90 | 225,45 | 229,65 | 2,50% | 1.198,00 |
| 14.04.2025 | 223,65 | 225,70 | 221,70 | 224,05 | 3,65% | 1.201,00 |
| 11.04.2025 | 222,35 | 223,45 | 214,60 | 216,15 | -1,93% | 1.970,00 |
| 10.04.2025 | 239,70 | 239,70 | 220,40 | 220,40 | 4,93% | 1.763,00 |
| 09.04.2025 | 207,10 | 212,15 | 202,50 | 210,05 | -4,09% | 1.688,00 |
| 08.04.2025 | 219,70 | 224,85 | 217,50 | 219,00 | 3,20% | 3.215,00 |
| 07.04.2025 | 200,25 | 216,60 | 196,00 | 212,20 | -0,19% | 2.422,00 |
| 04.04.2025 | 224,40 | 224,40 | 208,70 | 212,60 | -7,24% | 5.349,00 |
| 03.04.2025 | 240,55 | 242,75 | 224,15 | 229,20 | -9,23% | 4.126,00 |
| 02.04.2025 | 251,25 | 252,80 | 247,20 | 252,50 | 1,61% | 852,00 |
| 01.04.2025 | 248,35 | 248,90 | 245,45 | 248,50 | 1,30% | 1.637,00 |
| 31.03.2025 | 240,70 | 245,45 | 240,00 | 245,30 | 0,59% | 1.806,00 |
| 28.03.2025 | 251,50 | 252,75 | 243,75 | 243,85 | -3,88% | 1.086,00 |
| 27.03.2025 | 256,10 | 257,20 | 251,95 | 253,70 | -1,97% | 462,00 |
| 26.03.2025 | 259,55 | 261,25 | 258,25 | 258,80 | 0,56% | 257,00 |
| 25.03.2025 | 257,20 | 258,80 | 255,55 | 257,35 | 0,19% | 1.027,00 |
| 24.03.2025 | 251,45 | 257,00 | 251,45 | 256,85 | 3,46% | 2.080,00 |
| 21.03.2025 | 251,10 | 251,10 | 245,50 | 248,25 | -0,86% | 703,00 |
| 20.03.2025 | 251,00 | 253,00 | 247,65 | 250,40 | 1,52% | 2.378,00 |
| 19.03.2025 | 242,30 | 246,70 | 240,05 | 246,65 | 2,81% | 298,00 |
| 18.03.2025 | 242,10 | 242,90 | 238,95 | 239,90 | -0,39% | 954,00 |
| 17.03.2025 | 244,10 | 244,10 | 240,50 | 240,85 | -1,05% | 1.306,00 |
| 14.03.2025 | 239,40 | 244,00 | 238,60 | 243,40 | 2,98% | 655,00 |
| 13.03.2025 | 239,10 | 241,05 | 234,90 | 236,35 | -0,76% | 1.445,00 |
| 12.03.2025 | 234,85 | 239,35 | 233,90 | 238,15 | 1,34% | 1.182,00 |
| 11.03.2025 | 238,95 | 240,60 | 232,95 | 235,00 | -3,43% | 1.455,00 |
| 10.03.2025 | 251,15 | 251,15 | 243,30 | 243,35 | -1,04% | 908,00 |
| 07.03.2025 | 254,90 | 256,55 | 245,90 | 245,90 | -5,04% | 1.265,00 |
| 06.03.2025 | 262,45 | 262,70 | 255,65 | 258,95 | -0,90% | 728,00 |
| 05.03.2025 | 267,10 | 268,75 | 260,75 | 261,30 | -1,60% | 1.668,00 |
| 04.03.2025 | 281,80 | 281,90 | 263,70 | 265,55 | -7,34% | 1.403,00 |
| 03.03.2025 | 288,30 | 290,65 | 286,20 | 286,60 | -0,14% | 1.083,00 |
| 28.02.2025 | 281,25 | 287,40 | 278,80 | 287,00 | -0,19% | 1.321,00 |
| 27.02.2025 | 284,95 | 288,25 | 283,25 | 287,55 | 1,43% | 567,00 |
| 26.02.2025 | 279,75 | 285,10 | 279,75 | 283,50 | 2,35% | 627,00 |
| 25.02.2025 | 282,50 | 284,25 | 275,15 | 277,00 | -1,86% | 738,00 |
| 24.02.2025 | 286,00 | 286,45 | 279,70 | 282,25 | -2,34% | 3.615,00 |
| 21.02.2025 | 290,15 | 291,10 | 288,60 | 289,00 | 0,91% | 735,00 |
| 20.02.2025 | 295,20 | 296,25 | 285,85 | 286,40 | -3,46% | 728,00 |
| 19.02.2025 | 299,05 | 301,30 | 294,90 | 296,65 | -0,40% | 634,00 |
| 18.02.2025 | 299,75 | 300,25 | 296,85 | 297,85 | -0,55% | 738,00 |
| 17.02.2025 | 295,05 | 301,30 | 295,05 | 299,50 | 1,80% | 601,00 |
| 14.02.2025 | 294,10 | 295,05 | 292,80 | 294,20 | -0,02% | 1.235,00 |
| 13.02.2025 | 293,85 | 297,85 | 292,95 | 294,25 | -0,02% | 2.451,00 |
| 12.02.2025 | 297,80 | 298,80 | 293,85 | 294,30 | -0,99% | 599,00 |
| 11.02.2025 | 300,50 | 300,70 | 296,35 | 297,25 | -0,57% | 754,00 |
| 10.02.2025 | 309,10 | 309,35 | 297,40 | 298,95 | -3,44% | 1.100,00 |
| 07.02.2025 | 308,95 | 310,45 | 307,95 | 309,60 | 0,36% | 666,00 |
| 06.02.2025 | 310,45 | 311,10 | 308,50 | 308,50 | 1,30% | 568,00 |
| 05.02.2025 | 303,20 | 306,30 | 301,65 | 304,55 | 0,03% | 255,00 |