267,350€
-1,93%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 270,90 | 271,60 | 266,60 | 266,80 | -2,13% | 175,00 |
| 07.05.2026 | 275,10 | 275,10 | 271,20 | 272,60 | -0,07% | 165,00 |
| 06.05.2026 | 268,80 | 276,20 | 268,80 | 272,80 | 1,04% | 560,00 |
| 05.05.2026 | 272,90 | 274,50 | 270,00 | 270,00 | -1,14% | 217,00 |
| 04.05.2026 | 273,80 | 279,80 | 272,70 | 273,10 | -0,11% | 2.177,00 |
| 30.04.2026 | 268,00 | 273,40 | 268,00 | 273,40 | 1,45% | 136,00 |
| 29.04.2026 | 270,90 | 271,80 | 269,00 | 269,50 | -0,81% | 273,00 |
| 28.04.2026 | 272,80 | 276,50 | 271,40 | 271,70 | 1,00% | 424,00 |
| 27.04.2026 | 267,10 | 269,20 | 266,80 | 269,00 | 0,64% | 309,00 |
| 24.04.2026 | 272,60 | 273,10 | 267,30 | 267,30 | -2,87% | 333,00 |
| 23.04.2026 | 283,40 | 288,20 | 275,20 | 275,20 | -2,82% | 1.296,00 |
| 22.04.2026 | 283,10 | 283,40 | 282,20 | 283,20 | 0,50% | 137,00 |
| 21.04.2026 | 281,30 | 283,60 | 281,30 | 281,80 | 0,11% | 158,00 |
| 20.04.2026 | 279,40 | 283,30 | 279,40 | 281,50 | -1,64% | 93,00 |
| 17.04.2026 | 278,70 | 286,20 | 278,70 | 286,20 | 3,21% | 196,00 |
| 16.04.2026 | 278,40 | 280,10 | 277,30 | 277,30 | -0,96% | 137,00 |
| 15.04.2026 | 278,50 | 282,00 | 277,70 | 280,00 | 0,61% | 145,00 |
| 14.04.2026 | 274,70 | 278,30 | 274,70 | 278,30 | 3,11% | 146,00 |
| 13.04.2026 | 266,30 | 269,90 | 265,60 | 269,90 | 0,78% | 380,00 |
| 10.04.2026 | 271,00 | 271,00 | 267,80 | 267,80 | -0,45% | 409,00 |
| 09.04.2026 | 271,80 | 271,80 | 267,70 | 269,00 | -0,63% | 299,00 |
| 08.04.2026 | 269,60 | 275,20 | 269,60 | 270,70 | 2,81% | 438,00 |
| 07.04.2026 | 263,70 | 265,40 | 261,80 | 263,30 | 1,50% | 484,00 |
| 02.04.2026 | 258,50 | 261,40 | 255,45 | 259,40 | -1,05% | 184,00 |
| 01.04.2026 | 264,85 | 267,40 | 258,75 | 262,15 | 0,79% | 178,00 |
| 31.03.2026 | 261,80 | 263,40 | 260,10 | 260,10 | -0,71% | 127,00 |
| 30.03.2026 | 252,50 | 261,95 | 252,50 | 261,95 | 2,34% | 507,00 |
| 27.03.2026 | 260,50 | 260,50 | 255,95 | 255,95 | -0,58% | 326,00 |
| 26.03.2026 | 259,35 | 261,55 | 257,05 | 257,45 | -1,06% | 202,00 |
| 25.03.2026 | 262,75 | 264,40 | 257,40 | 260,20 | -0,04% | 646,00 |
| 24.03.2026 | 259,00 | 261,35 | 256,75 | 260,30 | -0,10% | 1.226,00 |
| 23.03.2026 | 252,75 | 262,90 | 252,75 | 260,55 | 2,02% | 953,00 |
| 20.03.2026 | 256,90 | 257,10 | 252,75 | 255,40 | 0,26% | 117,00 |
| 19.03.2026 | 256,05 | 257,25 | 253,05 | 254,75 | -1,32% | 646,00 |
| 18.03.2026 | 264,10 | 264,10 | 258,15 | 258,15 | -1,32% | 387,00 |
| 17.03.2026 | 260,00 | 265,25 | 259,55 | 261,60 | 0,63% | 220,00 |
| 16.03.2026 | 264,60 | 264,60 | 259,95 | 259,95 | -1,22% | 1.601,00 |
| 13.03.2026 | 262,35 | 264,85 | 262,35 | 263,15 | 0,00% | 119,00 |
| 12.03.2026 | 263,60 | 263,60 | 259,75 | 263,15 | 0,57% | 93,00 |
| 11.03.2026 | 261,15 | 263,65 | 260,95 | 261,65 | 0,19% | 87,00 |
| 10.03.2026 | 262,00 | 264,10 | 260,85 | 261,15 | 1,32% | 181,00 |
| 09.03.2026 | 254,75 | 257,75 | 253,55 | 257,75 | 0,10% | 317,00 |
| 06.03.2026 | 264,95 | 264,95 | 256,60 | 257,50 | -2,66% | 521,00 |
| 05.03.2026 | 266,15 | 267,30 | 264,20 | 264,55 | -1,10% | 1.288,00 |
| 04.03.2026 | 264,35 | 268,15 | 264,25 | 267,50 | 2,22% | 317,00 |
| 03.03.2026 | 261,95 | 262,10 | 258,80 | 261,70 | -0,32% | 1.123,00 |
| 02.03.2026 | 259,80 | 264,20 | 257,90 | 262,55 | -1,33% | 369,00 |
| 27.02.2026 | 280,10 | 281,45 | 264,55 | 266,10 | -5,99% | 1.500,00 |
| 26.02.2026 | 278,00 | 283,80 | 278,00 | 283,05 | 2,96% | 117,00 |
| 25.02.2026 | 271,90 | 275,15 | 271,90 | 274,90 | 2,06% | 695,00 |
| 24.02.2026 | 273,90 | 275,00 | 269,35 | 269,35 | -1,08% | 1.105,00 |
| 23.02.2026 | 290,65 | 292,00 | 270,15 | 272,30 | -6,18% | 4.491,00 |
| 20.02.2026 | 291,55 | 292,25 | 289,55 | 290,25 | 0,28% | 127,00 |
| 19.02.2026 | 293,95 | 293,95 | 289,45 | 289,45 | -1,50% | 125,00 |
| 18.02.2026 | 292,05 | 294,30 | 291,60 | 293,85 | 0,62% | 607,00 |
| 17.02.2026 | 286,05 | 292,05 | 284,60 | 292,05 | 3,38% | 200,00 |
| 16.02.2026 | 285,50 | 290,00 | 282,50 | 282,50 | -0,82% | 330,00 |
| 13.02.2026 | 290,25 | 290,25 | 283,90 | 284,85 | -2,40% | 540,00 |
| 12.02.2026 | 300,45 | 301,40 | 291,85 | 291,85 | -3,25% | 222,00 |
| 11.02.2026 | 305,40 | 309,20 | 301,65 | 301,65 | -2,25% | 296,00 |
| 10.02.2026 | 301,30 | 308,60 | 301,30 | 308,60 | 2,56% | 70,00 |
| 09.02.2026 | 303,35 | 304,15 | 299,00 | 300,90 | -1,39% | 164,00 |
| 06.02.2026 | 302,70 | 305,15 | 301,35 | 305,15 | 1,94% | 261,00 |
| 05.02.2026 | 299,70 | 299,70 | 297,70 | 299,35 | -0,48% | 57,00 |
| 04.02.2026 | 295,85 | 301,10 | 295,85 | 300,80 | 0,53% | 50,00 |
| 03.02.2026 | 298,90 | 301,85 | 298,00 | 299,20 | 0,49% | 218,00 |
| 02.02.2026 | 294,10 | 300,20 | 294,10 | 297,75 | 2,43% | 295,00 |
| 30.01.2026 | 297,80 | 300,00 | 290,70 | 290,70 | -3,42% | 476,00 |
| 29.01.2026 | 299,05 | 301,30 | 299,05 | 301,00 | -0,41% | 155,00 |
| 28.01.2026 | 299,05 | 302,45 | 299,05 | 302,25 | 0,99% | 526,00 |
| 27.01.2026 | 307,60 | 307,60 | 299,30 | 299,30 | -1,58% | 126,00 |
| 26.01.2026 | 303,80 | 305,45 | 303,80 | 304,10 | -0,69% | 339,00 |
| 23.01.2026 | 311,95 | 312,20 | 306,20 | 306,20 | -2,06% | 208,00 |
| 22.01.2026 | 307,95 | 312,65 | 307,95 | 312,65 | 2,14% | 235,00 |
| 21.01.2026 | 302,10 | 306,10 | 301,80 | 306,10 | 0,08% | 448,00 |
| 20.01.2026 | 307,30 | 307,30 | 304,55 | 305,85 | -0,73% | 870,00 |
| 19.01.2026 | 308,40 | 309,60 | 308,10 | 308,10 | -2,25% | 538,00 |
| 16.01.2026 | 307,95 | 315,20 | 307,85 | 315,20 | 1,97% | 564,00 |
| 15.01.2026 | 307,90 | 310,85 | 307,10 | 309,10 | 1,56% | 453,00 |
| 14.01.2026 | 307,40 | 307,40 | 302,30 | 304,35 | -1,01% | 256,00 |
| 13.01.2026 | 308,60 | 309,70 | 305,60 | 307,45 | -0,15% | 1.781,00 |
| 12.01.2026 | 314,75 | 314,75 | 304,65 | 307,90 | -5,54% | 1.511,00 |
| 09.01.2026 | 328,60 | 330,70 | 325,80 | 325,95 | -0,88% | 416,00 |
| 08.01.2026 | 323,90 | 328,85 | 322,10 | 328,85 | 0,84% | 274,00 |
| 07.01.2026 | 329,70 | 329,75 | 323,20 | 326,10 | -0,20% | 326,00 |
| 06.01.2026 | 323,90 | 326,75 | 321,15 | 326,75 | 0,74% | 106,00 |
| 05.01.2026 | 319,85 | 327,80 | 318,40 | 324,35 | 2,77% | 66,00 |
| 02.01.2026 | 314,35 | 318,15 | 313,20 | 315,60 | -1,05% | 496,00 |
| 30.12.2025 | 322,20 | 322,90 | 318,95 | 318,95 | -0,56% | 258,00 |
| 29.12.2025 | 324,85 | 325,00 | 320,75 | 320,75 | -0,90% | 63,00 |
| 23.12.2025 | 325,00 | 325,00 | 322,95 | 323,65 | -0,23% | 208,00 |
| 22.12.2025 | 324,20 | 324,85 | 320,70 | 324,40 | 1,47% | 260,00 |
| 19.12.2025 | 322,50 | 322,50 | 318,80 | 319,70 | -0,91% | 79,00 |
| 18.12.2025 | 319,80 | 323,95 | 319,00 | 322,65 | 0,20% | 114,00 |
| 17.12.2025 | 324,95 | 326,45 | 321,60 | 322,00 | -0,82% | 56,00 |
| 16.12.2025 | 323,70 | 325,05 | 323,70 | 324,65 | -0,09% | 234,00 |
| 15.12.2025 | 328,50 | 328,50 | 324,95 | 324,95 | 0,28% | 211,00 |
| 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 |