286,500€
-1,14%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 290,00 | 290,90 | 286,60 | 286,60 | -1,10% | 557,00 |
| 29.10.2026 | 286,10 | 292,40 | 286,10 | 289,80 | 2,19% | 870,00 |
| 28.10.2026 | 280,00 | 283,80 | 280,00 | 283,60 | 0,60% | 605,00 |
| 27.10.2026 | 283,10 | 285,30 | 281,00 | 281,90 | 0,50% | 607,00 |
| 26.10.2026 | 279,70 | 281,90 | 279,70 | 280,50 | 0,21% | 921,00 |
| 23.10.2026 | 289,00 | 291,10 | 279,90 | 279,90 | -3,18% | 665,00 |
| 22.10.2026 | 287,40 | 290,10 | 285,70 | 289,10 | 0,17% | 85,00 |
| 21.10.2026 | 283,70 | 289,40 | 283,00 | 288,60 | 1,51% | 65,00 |
| 20.10.2026 | 281,60 | 284,30 | 281,00 | 284,30 | 1,32% | 164,00 |
| 19.10.2026 | 279,40 | 280,80 | 278,20 | 280,60 | -0,46% | 58,00 |
| 16.10.2026 | 279,50 | 282,70 | 279,40 | 281,90 | 1,81% | 94,00 |
| 15.10.2026 | 276,60 | 277,10 | 274,30 | 276,90 | 0,00% | 627,00 |
| 14.10.2026 | 277,50 | 279,10 | 275,90 | 276,90 | 0,14% | 84,00 |
| 13.10.2026 | 280,30 | 281,50 | 274,60 | 276,50 | -1,29% | 434,00 |
| 12.10.2026 | 276,60 | 280,10 | 276,30 | 280,10 | 2,19% | 40,00 |
| 09.10.2026 | 272,50 | 274,10 | 270,00 | 274,10 | 1,56% | 135,00 |
| 08.10.2026 | 269,70 | 275,70 | 268,50 | 269,90 | -0,07% | 157,00 |
| 07.10.2026 | 273,00 | 273,00 | 268,50 | 270,10 | -0,52% | 1.501,00 |
| 06.10.2026 | 273,90 | 273,90 | 270,60 | 271,50 | 0,56% | 200,00 |
| 05.10.2026 | 271,50 | 271,50 | 269,60 | 270,00 | 0,86% | 151,00 |
| 02.10.2026 | 269,00 | 272,40 | 266,20 | 267,70 | 1,02% | 76,00 |
| 01.10.2026 | 269,40 | 270,00 | 265,00 | 265,00 | -1,56% | 196,00 |
| 30.09.2026 | 270,70 | 270,70 | 267,80 | 269,20 | 0,00% | 41,00 |
| 29.09.2026 | 270,10 | 271,50 | 269,20 | 269,20 | 0,22% | 49,00 |
| 28.09.2026 | 270,40 | 270,40 | 268,40 | 268,60 | -0,41% | 71,00 |
| 25.09.2026 | 269,80 | 269,80 | 267,40 | 269,70 | 1,66% | 79,00 |
| 24.09.2026 | 265,80 | 266,60 | 264,00 | 265,30 | -0,26% | 177,00 |
| 23.09.2026 | 268,40 | 269,90 | 266,00 | 266,00 | -0,67% | 237,00 |
| 22.09.2026 | 274,50 | 276,40 | 267,80 | 267,80 | -1,58% | 710,00 |
| 21.09.2026 | 272,70 | 274,20 | 271,80 | 272,10 | 0,48% | 130,00 |
| 18.09.2026 | 272,10 | 272,90 | 270,00 | 270,80 | -1,20% | 252,00 |
| 17.09.2026 | 275,30 | 275,30 | 273,40 | 274,10 | -0,25% | 316,00 |
| 16.09.2026 | 281,00 | 282,20 | 274,80 | 274,80 | -1,68% | 474,00 |
| 15.09.2026 | 284,20 | 284,20 | 279,50 | 279,50 | -0,78% | 169,00 |
| 14.09.2026 | 281,80 | 282,30 | 280,80 | 281,70 | 0,90% | 95,00 |
| 11.09.2026 | 277,40 | 280,90 | 277,30 | 279,20 | 1,05% | 109,00 |
| 10.09.2026 | 278,70 | 278,70 | 275,00 | 276,30 | -0,32% | 145,00 |
| 09.09.2026 | 279,20 | 279,70 | 276,90 | 277,20 | -1,42% | 1.241,00 |
| 08.09.2026 | 279,50 | 281,20 | 278,50 | 281,20 | 1,15% | 92,00 |
| 07.09.2026 | 282,00 | 282,00 | 278,00 | 278,00 | -0,93% | 171,00 |
| 04.09.2026 | 283,00 | 283,00 | 280,60 | 280,60 | -1,34% | 104,00 |
| 03.09.2026 | 285,80 | 286,90 | 283,10 | 284,40 | 0,07% | 225,00 |
| 02.09.2026 | 279,60 | 286,00 | 279,60 | 284,20 | 1,10% | 224,00 |
| 01.09.2026 | 285,60 | 285,60 | 280,00 | 281,10 | -1,40% | 52,00 |
| 31.08.2026 | 287,40 | 287,40 | 285,10 | 285,10 | -1,08% | 121,00 |
| 28.08.2026 | 288,30 | 288,30 | 286,60 | 288,20 | 0,52% | 20,00 |
| 27.08.2026 | 288,00 | 288,90 | 286,00 | 286,70 | -0,24% | 129,00 |
| 26.08.2026 | 287,10 | 289,20 | 287,10 | 287,40 | -0,55% | 79,00 |
| 25.08.2026 | 291,30 | 291,30 | 287,40 | 289,00 | -1,23% | 40,00 |
| 24.08.2026 | 288,40 | 293,00 | 286,80 | 292,60 | 1,53% | 113,00 |
| 21.08.2026 | 282,80 | 288,20 | 282,80 | 288,20 | 0,77% | 278,00 |
| 20.08.2026 | 292,80 | 292,80 | 284,20 | 286,00 | -3,02% | 88,00 |
| 19.08.2026 | 291,70 | 295,60 | 291,50 | 294,90 | 1,10% | 59,00 |
| 18.08.2026 | 289,80 | 291,70 | 289,80 | 291,70 | -0,41% | 73,00 |
| 17.08.2026 | 295,50 | 295,50 | 292,90 | 292,90 | -1,11% | 115,00 |
| 14.08.2026 | 296,00 | 296,70 | 295,70 | 296,20 | 0,20% | 96,00 |
| 13.08.2026 | 295,60 | 295,60 | 295,60 | 295,60 | 0,10% | 41,00 |
| 12.08.2026 | 296,30 | 296,30 | 293,00 | 295,30 | -0,14% | 640,00 |
| 11.08.2026 | 293,60 | 296,90 | 293,60 | 295,70 | 0,68% | 114,00 |
| 10.08.2026 | 295,20 | 295,20 | 293,40 | 293,70 | -0,14% | 87,00 |
| 07.08.2026 | 297,80 | 298,00 | 293,50 | 294,10 | -2,00% | 767,00 |
| 06.08.2026 | 304,40 | 305,00 | 300,10 | 300,10 | -0,17% | 175,00 |
| 05.08.2026 | 300,80 | 303,50 | 300,60 | 300,60 | -0,36% | 13,00 |
| 04.08.2026 | 300,00 | 302,00 | 299,20 | 301,70 | 1,21% | 47,00 |
| 03.08.2026 | 295,10 | 299,00 | 293,60 | 298,10 | 1,91% | 138,00 |
| 31.07.2026 | 293,50 | 296,00 | 292,50 | 292,50 | 0,86% | 127,00 |
| 30.07.2026 | 289,90 | 290,30 | 287,50 | 290,00 | -1,73% | 53,00 |
| 29.07.2026 | 294,10 | 297,20 | 292,50 | 295,10 | 0,24% | 237,00 |
| 28.07.2026 | 296,60 | 298,00 | 294,00 | 294,40 | 0,51% | 208,00 |
| 27.07.2026 | 286,90 | 292,90 | 286,90 | 292,90 | 3,13% | 248,00 |
| 24.07.2026 | 302,90 | 305,80 | 280,00 | 284,00 | -4,86% | 1.221,00 |
| 23.07.2026 | 307,20 | 307,20 | 298,50 | 298,50 | -2,20% | 109,00 |
| 22.07.2026 | 305,40 | 306,60 | 303,50 | 305,20 | -0,55% | 81,00 |
| 21.07.2026 | 307,90 | 308,90 | 306,90 | 306,90 | -1,10% | 46,00 |
| 20.07.2026 | 309,10 | 312,00 | 309,10 | 310,30 | -0,39% | 59,00 |
| 17.07.2026 | 315,70 | 316,00 | 311,50 | 311,50 | -1,80% | 169,00 |
| 16.07.2026 | 313,50 | 317,20 | 313,50 | 317,20 | 0,35% | 87,00 |
| 15.07.2026 | 312,50 | 316,20 | 312,50 | 316,10 | 1,35% | 186,00 |
| 14.07.2026 | 309,80 | 313,10 | 308,50 | 311,90 | -0,19% | 130,00 |
| 13.07.2026 | 309,00 | 312,90 | 309,00 | 312,50 | 2,53% | 97,00 |
| 10.07.2026 | 303,00 | 307,70 | 303,00 | 304,80 | 1,50% | 98,00 |
| 09.07.2026 | 293,00 | 300,30 | 293,00 | 300,30 | 1,28% | 258,00 |
| 08.07.2026 | 303,40 | 303,90 | 296,50 | 296,50 | -3,98% | 377,00 |
| 07.07.2026 | 314,00 | 314,00 | 307,20 | 308,80 | -0,58% | 387,00 |
| 06.07.2026 | 308,70 | 311,30 | 306,70 | 310,60 | 0,68% | 165,00 |
| 03.07.2026 | 304,70 | 308,60 | 303,70 | 308,50 | 1,11% | 200,00 |
| 02.07.2026 | 303,30 | 307,10 | 303,30 | 305,10 | 0,79% | 197,00 |
| 01.07.2026 | 298,40 | 302,70 | 298,40 | 302,70 | 2,26% | 28,00 |
| 30.06.2026 | 297,80 | 300,20 | 295,80 | 296,00 | -0,77% | 72,00 |
| 29.06.2026 | 298,00 | 300,70 | 298,00 | 298,30 | -0,86% | 70,00 |
| 26.06.2026 | 303,80 | 303,80 | 297,50 | 300,90 | -1,41% | 211,00 |
| 25.06.2026 | 299,60 | 309,70 | 299,60 | 305,20 | 3,56% | 272,00 |
| 24.06.2026 | 294,70 | 294,70 | 294,70 | 294,70 | -0,57% | 2,00 |
| 23.06.2026 | 293,50 | 296,90 | 293,50 | 296,40 | 0,58% | 240,00 |
| 22.06.2026 | 293,90 | 296,10 | 292,80 | 294,70 | 0,03% | 260,00 |
| 19.06.2026 | 293,20 | 297,80 | 293,20 | 294,60 | -0,84% | 646,00 |
| 18.06.2026 | 297,20 | 302,00 | 297,00 | 297,10 | -0,47% | 361,00 |
| 17.06.2026 | 293,10 | 298,50 | 292,90 | 298,50 | 2,30% | 148,00 |
| 16.06.2026 | 292,00 | 292,00 | 289,80 | 291,80 | -0,14% | 174,00 |
| 15.06.2026 | 283,20 | 292,60 | 282,80 | 292,20 | 4,25% | 350,00 |