Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 272,20 | 278,30 | 272,20 | 278,30 | 2,37% | 358,00 |
| 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 |
| 27.09.2024 | 239,60 | 243,95 | 239,20 | 243,85 | 1,60% | 246,00 |
| 26.09.2024 | 239,90 | 240,65 | 239,45 | 240,00 | 0,50% | 392,00 |
| 25.09.2024 | 237,90 | 238,80 | 236,20 | 238,80 | 0,36% | 68,00 |
| 24.09.2024 | 241,75 | 241,75 | 237,65 | 237,95 | -1,80% | 69,00 |
| 23.09.2024 | 242,10 | 243,70 | 242,00 | 242,30 | -0,21% | 168,00 |
| 20.09.2024 | 240,60 | 242,80 | 239,80 | 242,80 | 0,77% | 1.248,00 |
| 19.09.2024 | 238,50 | 242,85 | 237,25 | 240,95 | 1,73% | 1.749,00 |
| 18.09.2024 | 238,60 | 239,05 | 235,80 | 236,85 | -1,17% | 158,00 |
| 17.09.2024 | 235,60 | 240,20 | 234,85 | 239,65 | 2,63% | 178,00 |
| 16.09.2024 | 234,40 | 234,40 | 230,80 | 233,50 | -0,30% | 445,00 |
| 13.09.2024 | 231,30 | 234,20 | 230,95 | 234,20 | 1,43% | 250,00 |
| 12.09.2024 | 230,65 | 232,00 | 230,00 | 230,90 | 3,13% | 154,00 |
| 11.09.2024 | 221,45 | 223,90 | 221,00 | 223,90 | 1,29% | 500,00 |
| 10.09.2024 | 227,15 | 228,45 | 221,05 | 221,05 | -2,71% | 320,00 |
| 09.09.2024 | 221,10 | 227,20 | 221,10 | 227,20 | 2,71% | 275,00 |
| 06.09.2024 | 226,20 | 227,80 | 221,20 | 221,20 | -1,56% | 222,00 |
| 05.09.2024 | 226,40 | 228,20 | 224,65 | 224,70 | -1,75% | 306,00 |
| 04.09.2024 | 228,65 | 231,70 | 228,60 | 228,70 | -1,76% | 429,00 |
| 03.09.2024 | 233,50 | 233,80 | 231,00 | 232,80 | 0,26% | 559,00 |
| 02.09.2024 | 234,65 | 234,65 | 231,00 | 232,20 | 0,11% | 1.355,00 |
| 30.08.2024 | 235,40 | 235,80 | 231,95 | 231,95 | -1,11% | 1.610,00 |
| 29.08.2024 | 231,80 | 234,80 | 229,95 | 234,55 | 1,80% | 479,00 |
| 28.08.2024 | 228,55 | 232,45 | 228,20 | 230,40 | 1,05% | 206,00 |
| 27.08.2024 | 227,35 | 229,20 | 226,35 | 228,00 | 0,57% | 1.025,00 |
| 26.08.2024 | 224,65 | 226,70 | 224,65 | 226,70 | 0,64% | 295,00 |
| 23.08.2024 | 223,75 | 225,25 | 222,70 | 225,25 | 0,92% | 285,00 |
| 22.08.2024 | 221,40 | 223,20 | 221,05 | 223,20 | 1,64% | 140,00 |
| 21.08.2024 | 225,50 | 226,55 | 219,60 | 219,60 | -3,56% | 838,00 |
| 20.08.2024 | 229,85 | 229,85 | 227,50 | 227,70 | -0,68% | 45,00 |
| 19.08.2024 | 227,50 | 229,25 | 227,50 | 229,25 | 0,86% | 67,00 |
| 16.08.2024 | 229,15 | 229,15 | 226,25 | 227,30 | 1,54% | 312,00 |
| 15.08.2024 | 220,70 | 227,40 | 220,70 | 223,85 | 1,96% | 768,00 |
| 14.08.2024 | 216,65 | 219,55 | 216,65 | 219,55 | 0,94% | 57,00 |
| 13.08.2024 | 217,45 | 218,20 | 216,00 | 217,50 | 0,42% | 389,00 |
| 12.08.2024 | 218,15 | 219,05 | 216,60 | 216,60 | 0,05% | 304,00 |
| 09.08.2024 | 214,95 | 216,90 | 213,25 | 216,50 | 0,98% | 237,00 |
| 08.08.2024 | 209,70 | 214,40 | 207,40 | 214,40 | 0,68% | 674,00 |
| 07.08.2024 | 214,35 | 215,30 | 212,95 | 212,95 | 1,02% | 165,00 |
| 06.08.2024 | 210,45 | 212,00 | 206,50 | 210,80 | 0,60% | 441,00 |
| 05.08.2024 | 205,00 | 210,35 | 201,95 | 209,55 | -2,03% | 1.786,00 |
| 02.08.2024 | 228,60 | 229,30 | 211,25 | 213,90 | -7,34% | 713,00 |
| 01.08.2024 | 235,10 | 235,75 | 230,85 | 230,85 | -2,06% | 233,00 |
| 31.07.2024 | 234,40 | 236,15 | 233,00 | 235,70 | 0,90% | 387,00 |
| 30.07.2024 | 231,85 | 233,65 | 231,85 | 233,60 | 2,88% | 166,00 |
| 29.07.2024 | 228,25 | 228,60 | 226,40 | 227,05 | 0,91% | 802,00 |
| 26.07.2024 | 221,50 | 225,40 | 221,50 | 225,00 | 0,81% | 104,00 |
| 25.07.2024 | 222,35 | 223,90 | 221,40 | 223,20 | -0,33% | 174,00 |
| 24.07.2024 | 226,45 | 227,20 | 222,70 | 223,95 | -2,27% | 147,00 |
| 23.07.2024 | 224,90 | 229,15 | 224,15 | 229,15 | 2,34% | 126,00 |
| 22.07.2024 | 222,95 | 225,05 | 221,00 | 223,90 | 1,82% | 230,00 |
| 19.07.2024 | 228,60 | 237,20 | 219,05 | 219,90 | -4,78% | 1.127,00 |
| 18.07.2024 | 229,80 | 231,75 | 229,00 | 230,95 | 1,07% | 748,00 |
| 17.07.2024 | 228,55 | 228,75 | 227,05 | 228,50 | 0,77% | 420,00 |
| 16.07.2024 | 224,85 | 228,05 | 224,85 | 226,75 | 1,77% | 138,00 |
| 15.07.2024 | 220,00 | 222,80 | 219,05 | 222,80 | 1,55% | 512,00 |
| 12.07.2024 | 221,00 | 221,00 | 218,70 | 219,40 | -0,43% | 179,00 |
| 11.07.2024 | 220,55 | 220,75 | 219,00 | 220,35 | 0,78% | 128,00 |
| 10.07.2024 | 219,40 | 219,90 | 217,65 | 218,65 | 0,32% | 159,00 |
| 09.07.2024 | 218,00 | 218,05 | 217,00 | 217,95 | 0,11% | 124,00 |
| 08.07.2024 | 219,20 | 219,85 | 217,10 | 217,70 | 0,16% | 253,00 |
| 05.07.2024 | 216,00 | 218,35 | 216,00 | 217,35 | -0,66% | 340,00 |