324,350€
-0,35%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 329,50 | 330,05 | 323,80 | 324,05 | -0,45% | 639,00 |
| 11.12.2025 | 320,00 | 325,50 | 320,00 | 325,50 | 1,78% | 301,00 |
| 10.12.2025 | 313,15 | 319,80 | 312,35 | 319,80 | 1,25% | 93,00 |
| 09.12.2025 | 312,45 | 315,85 | 310,95 | 315,85 | 1,10% | 113,00 |
| 08.12.2025 | 318,70 | 319,05 | 312,40 | 312,40 | -2,62% | 319,00 |
| 05.12.2025 | 319,20 | 320,80 | 318,20 | 320,80 | 0,69% | 246,00 |
| 04.12.2025 | 315,40 | 318,60 | 314,80 | 318,60 | 1,58% | 340,00 |
| 03.12.2025 | 310,00 | 314,05 | 309,05 | 313,65 | 0,82% | 90,00 |
| 02.12.2025 | 310,50 | 311,85 | 310,00 | 311,10 | -0,86% | 217,00 |
| 01.12.2025 | 313,00 | 313,80 | 312,35 | 313,80 | -0,90% | 196,00 |
| 28.11.2025 | 316,00 | 317,00 | 314,00 | 316,65 | 0,75% | 174,00 |
| 27.11.2025 | 314,40 | 315,20 | 312,55 | 314,30 | -0,22% | 543,00 |
| 26.11.2025 | 314,10 | 315,85 | 313,50 | 315,00 | 1,22% | 149,00 |
| 25.11.2025 | 308,85 | 311,20 | 306,65 | 311,20 | 1,10% | 970,00 |
| 24.11.2025 | 307,60 | 307,80 | 305,85 | 307,80 | 0,92% | 314,00 |
| 21.11.2025 | 299,05 | 305,00 | 296,30 | 305,00 | 1,40% | 2.186,00 |
| 20.11.2025 | 301,80 | 305,95 | 300,60 | 300,80 | 1,67% | 149,00 |
| 19.11.2025 | 292,45 | 296,55 | 292,40 | 295,85 | 1,60% | 399,00 |
| 18.11.2025 | 294,50 | 294,50 | 288,65 | 291,20 | -4,48% | 419,00 |
| 17.11.2025 | 309,30 | 309,30 | 304,30 | 304,85 | -1,01% | 171,00 |
| 14.11.2025 | 313,65 | 313,65 | 307,40 | 307,95 | -2,90% | 222,00 |
| 13.11.2025 | 322,50 | 322,55 | 317,15 | 317,15 | -1,84% | 204,00 |
| 12.11.2025 | 320,40 | 325,35 | 320,00 | 323,10 | 1,00% | 533,00 |
| 11.11.2025 | 318,65 | 320,10 | 317,35 | 319,90 | 1,31% | 200,00 |
| 10.11.2025 | 317,50 | 320,80 | 314,70 | 315,75 | 0,38% | 2.247,00 |
| 07.11.2025 | 319,05 | 319,05 | 314,50 | 314,55 | -0,19% | 1.156,00 |
| 06.11.2025 | 318,20 | 319,15 | 315,15 | 315,15 | -0,03% | 214,00 |
| 05.11.2025 | 313,40 | 315,45 | 313,20 | 315,25 | 0,25% | 173,00 |
| 04.11.2025 | 309,50 | 315,35 | 308,85 | 314,45 | -0,02% | 343,00 |
| 03.11.2025 | 313,10 | 315,00 | 313,05 | 314,50 | 0,61% | 372,00 |
| 31.10.2025 | 309,70 | 313,45 | 308,75 | 312,60 | -0,59% | 542,00 |
| 30.10.2025 | 308,45 | 315,80 | 306,95 | 314,45 | 1,63% | 262,00 |
| 29.10.2025 | 310,10 | 311,15 | 307,70 | 309,40 | -0,26% | 705,00 |
| 28.10.2025 | 308,55 | 310,90 | 308,55 | 310,20 | -0,21% | 126,00 |
| 27.10.2025 | 308,95 | 311,00 | 308,95 | 310,85 | 0,47% | 170,00 |
| 24.10.2025 | 305,65 | 311,35 | 305,65 | 309,40 | 1,68% | 243,00 |
| 23.10.2025 | 305,05 | 305,05 | 303,55 | 304,30 | 0,05% | 172,00 |
| 22.10.2025 | 305,85 | 306,75 | 304,15 | 304,15 | 0,20% | 172,00 |
| 21.10.2025 | 299,35 | 304,40 | 299,35 | 303,55 | 2,15% | 326,00 |
| 20.10.2025 | 299,15 | 299,25 | 294,85 | 297,15 | 1,66% | 1.369,00 |
| 17.10.2025 | 273,85 | 292,30 | 271,95 | 292,30 | 4,17% | 1.190,00 |
| 16.10.2025 | 285,60 | 285,90 | 280,60 | 280,60 | -2,01% | 542,00 |
| 15.10.2025 | 287,75 | 289,25 | 286,35 | 286,35 | 0,02% | 300,00 |
| 14.10.2025 | 278,45 | 286,30 | 275,65 | 286,30 | 2,34% | 192,00 |
| 13.10.2025 | 275,80 | 279,75 | 275,80 | 279,75 | 0,97% | 506,00 |
| 10.10.2025 | 281,95 | 282,75 | 277,05 | 277,05 | -2,10% | 772,00 |
| 09.10.2025 | 280,25 | 283,30 | 278,75 | 283,00 | 0,02% | 108,00 |
| 08.10.2025 | 279,00 | 282,95 | 279,00 | 282,95 | 0,71% | 737,00 |
| 07.10.2025 | 285,15 | 285,65 | 280,95 | 280,95 | -0,72% | 124,00 |
| 06.10.2025 | 281,00 | 284,95 | 281,00 | 283,00 | 0,82% | 411,00 |
| 03.10.2025 | 281,45 | 282,85 | 280,70 | 280,70 | 0,30% | 110,00 |
| 02.10.2025 | 280,85 | 281,45 | 279,20 | 279,85 | -1,46% | 512,00 |
| 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 |