266,100€
-5,99%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |