289,000€
0,91%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 291,60 | 291,60 | 288,00 | 288,30 | -0,72% | 169,00 |
| 26.11.2024 | 291,60 | 291,95 | 288,75 | 290,40 | 0,03% | 323,00 |
| 25.11.2024 | 289,95 | 291,40 | 288,80 | 290,30 | 1,13% | 746,00 |
| 22.11.2024 | 280,95 | 287,05 | 279,90 | 287,05 | 2,98% | 669,00 |
| 21.11.2024 | 272,20 | 278,75 | 272,20 | 278,75 | 2,54% | 363,00 |
| 20.11.2024 | 271,80 | 272,55 | 271,00 | 271,85 | 0,42% | 143,00 |
| 19.11.2024 | 270,15 | 270,70 | 266,00 | 270,70 | -0,06% | 216,00 |
| 18.11.2024 | 271,75 | 273,65 | 268,70 | 270,85 | -0,93% | 374,00 |
| 15.11.2024 | 271,05 | 275,40 | 269,45 | 273,40 | -0,36% | 1.378,00 |
| 14.11.2024 | 274,25 | 274,60 | 274,25 | 274,40 | 0,04% | 371,00 |
| 13.11.2024 | 272,50 | 274,30 | 270,45 | 274,30 | 0,38% | 109,00 |
| 12.11.2024 | 276,65 | 276,65 | 273,00 | 273,25 | -0,85% | 188,00 |
| 11.11.2024 | 269,05 | 275,60 | 269,05 | 275,60 | 2,21% | 418,00 |
| 08.11.2024 | 267,00 | 269,85 | 266,20 | 269,65 | 1,24% | 205,00 |
| 07.11.2024 | 275,90 | 276,15 | 266,35 | 266,35 | -2,02% | 1.613,00 |
| 06.11.2024 | 263,35 | 271,85 | 263,00 | 271,85 | 8,01% | 4.299,00 |
| 05.11.2024 | 247,15 | 252,35 | 247,15 | 251,70 | 1,12% | 123,00 |
| 04.11.2024 | 250,95 | 250,95 | 248,90 | 248,90 | -1,45% | 174,00 |
| 01.11.2024 | 250,05 | 253,05 | 248,60 | 252,55 | 1,00% | 244,00 |
| 31.10.2024 | 252,40 | 252,40 | 248,40 | 250,05 | -0,93% | 689,00 |
| 30.10.2024 | 250,00 | 253,20 | 249,35 | 252,40 | 0,64% | 273,00 |
| 29.10.2024 | 251,30 | 251,80 | 250,20 | 250,80 | 0,06% | 462,00 |
| 28.10.2024 | 248,70 | 250,65 | 247,65 | 250,65 | 1,03% | 342,00 |
| 25.10.2024 | 249,15 | 251,55 | 248,10 | 248,10 | -0,90% | 182,00 |
| 24.10.2024 | 250,95 | 252,20 | 250,20 | 250,35 | -0,58% | 594,00 |
| 23.10.2024 | 253,00 | 253,00 | 251,55 | 251,80 | 0,34% | 1.620,00 |
| 22.10.2024 | 250,10 | 250,95 | 248,75 | 250,95 | 0,64% | 862,00 |
| 21.10.2024 | 255,40 | 255,40 | 249,35 | 249,35 | -1,56% | 1.332,00 |
| 18.10.2024 | 266,90 | 270,35 | 248,75 | 253,30 | -3,71% | 3.393,00 |
| 17.10.2024 | 260,10 | 263,65 | 259,60 | 263,05 | 2,73% | 594,00 |
| 16.10.2024 | 255,50 | 256,60 | 254,10 | 256,05 | 0,12% | 135,00 |
| 15.10.2024 | 254,50 | 256,00 | 253,45 | 255,75 | 0,85% | 228,00 |
| 14.10.2024 | 253,05 | 254,05 | 252,35 | 253,60 | 0,86% | 231,00 |
| 11.10.2024 | 247,60 | 252,00 | 247,50 | 251,45 | 0,98% | 355,00 |
| 10.10.2024 | 247,90 | 249,00 | 247,75 | 249,00 | 0,65% | 121,00 |
| 09.10.2024 | 245,60 | 247,40 | 244,40 | 247,40 | 0,63% | 239,00 |
| 08.10.2024 | 249,40 | 249,40 | 242,30 | 245,85 | -1,52% | 335,00 |
| 07.10.2024 | 250,95 | 250,95 | 247,85 | 249,65 | 0,62% | 329,00 |
| 04.10.2024 | 244,05 | 248,65 | 242,85 | 248,10 | 2,08% | 471,00 |
| 03.10.2024 | 244,50 | 245,50 | 243,05 | 243,05 | -0,51% | 231,00 |
| 02.10.2024 | 244,20 | 245,00 | 241,55 | 244,30 | 0,27% | 117,00 |
| 01.10.2024 | 244,00 | 244,30 | 241,05 | 243,65 | 0,74% | 336,00 |
| 30.09.2024 | 244,15 | 244,15 | 239,40 | 241,85 | -0,82% | 265,00 |