232,925€
-0,14%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 307,60 | 307,60 | 302,70 | 304,45 | -0,70% | 379,00 |
| 03.02.2025 | 303,75 | 306,60 | 302,85 | 306,60 | 0,26% | 1.285,00 |
| 31.01.2025 | 307,85 | 309,10 | 305,80 | 305,80 | -0,41% | 177,00 |
| 30.01.2025 | 303,45 | 307,05 | 303,40 | 307,05 | 0,95% | 267,00 |
| 29.01.2025 | 303,50 | 306,50 | 303,50 | 304,15 | 0,83% | 508,00 |
| 28.01.2025 | 302,35 | 304,30 | 299,20 | 301,65 | 0,27% | 728,00 |
| 27.01.2025 | 305,10 | 307,70 | 297,95 | 300,85 | 0,18% | 1.877,00 |
| 24.01.2025 | 312,35 | 316,20 | 298,55 | 300,30 | -3,80% | 3.109,00 |
| 23.01.2025 | 310,85 | 313,30 | 310,10 | 312,15 | 1,76% | 858,00 |
| 22.01.2025 | 305,60 | 308,90 | 304,35 | 306,75 | -0,05% | 682,00 |
| 21.01.2025 | 305,10 | 306,90 | 303,55 | 306,90 | 1,45% | 428,00 |
| 20.01.2025 | 305,95 | 306,65 | 302,30 | 302,50 | -0,82% | 394,00 |
| 17.01.2025 | 303,75 | 305,70 | 302,45 | 305,00 | 0,53% | 730,00 |
| 16.01.2025 | 305,55 | 305,55 | 302,30 | 303,40 | 0,18% | 1.385,00 |
| 15.01.2025 | 292,30 | 302,90 | 292,15 | 302,85 | 4,70% | 838,00 |
| 14.01.2025 | 292,25 | 292,45 | 289,25 | 289,25 | 0,10% | 648,00 |
| 13.01.2025 | 287,80 | 289,90 | 283,60 | 288,95 | 0,19% | 920,00 |
| 10.01.2025 | 294,00 | 294,10 | 288,00 | 288,40 | -1,90% | 604,00 |
| 09.01.2025 | 292,90 | 296,75 | 291,75 | 294,00 | 0,22% | 322,00 |
| 08.01.2025 | 293,75 | 294,35 | 291,10 | 293,35 | 0,57% | 398,00 |
| 07.01.2025 | 290,90 | 291,90 | 288,65 | 291,70 | -0,07% | 58,00 |
| 06.01.2025 | 293,15 | 294,90 | 291,00 | 291,90 | 0,12% | 1.043,00 |
| 03.01.2025 | 290,25 | 292,00 | 289,20 | 291,55 | -0,53% | 345,00 |
| 02.01.2025 | 285,70 | 293,70 | 285,70 | 293,10 | 2,81% | 540,00 |
| 30.12.2024 | 286,30 | 289,15 | 285,10 | 285,10 | -1,37% | 138,00 |
| 27.12.2024 | 292,85 | 292,85 | 289,05 | 289,05 | 1,07% | 248,00 |
| 23.12.2024 | 290,05 | 290,05 | 284,25 | 286,00 | -0,85% | 518,00 |
| 20.12.2024 | 279,95 | 288,45 | 279,55 | 288,45 | 1,67% | 417,00 |
| 19.12.2024 | 277,05 | 284,40 | 277,00 | 283,70 | -1,56% | 554,00 |
| 18.12.2024 | 289,60 | 289,65 | 286,80 | 288,20 | 0,51% | 419,00 |
| 17.12.2024 | 286,00 | 288,85 | 286,00 | 286,75 | -0,54% | 494,00 |
| 16.12.2024 | 289,10 | 289,95 | 287,20 | 288,30 | -0,16% | 100,00 |
| 13.12.2024 | 287,65 | 289,05 | 286,60 | 288,75 | 0,43% | 1.289,00 |
| 12.12.2024 | 287,35 | 288,70 | 287,35 | 287,50 | -0,26% | 240,00 |
| 11.12.2024 | 287,05 | 288,85 | 286,70 | 288,25 | 2,14% | 209,00 |
| 10.12.2024 | 281,80 | 282,20 | 280,45 | 282,20 | -0,07% | 340,00 |
| 09.12.2024 | 288,20 | 288,70 | 280,05 | 282,40 | -1,81% | 665,00 |
| 06.12.2024 | 283,20 | 288,40 | 283,20 | 287,60 | 0,44% | 189,00 |
| 05.12.2024 | 287,00 | 288,80 | 284,65 | 286,35 | -0,28% | 137,00 |
| 04.12.2024 | 287,55 | 289,65 | 286,75 | 287,15 | 0,05% | 427,00 |
| 03.12.2024 | 289,20 | 289,20 | 287,00 | 287,00 | -0,26% | 216,00 |
| 02.12.2024 | 291,05 | 291,40 | 286,70 | 287,75 | -0,83% | 669,00 |
| 29.11.2024 | 290,10 | 291,75 | 289,25 | 290,15 | -0,07% | 469,00 |
| 28.11.2024 | 289,00 | 293,55 | 289,00 | 290,35 | 0,71% | 389,00 |