310,550€
0,66%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 274,00 | 280,30 | 274,00 | 280,30 | 3,66% | 270,00 |
| 11.06.2026 | 273,20 | 273,90 | 268,90 | 270,40 | -1,39% | 741,00 |
| 10.06.2026 | 275,60 | 276,00 | 273,80 | 274,20 | -0,11% | 115,00 |
| 09.06.2026 | 270,60 | 277,40 | 270,00 | 274,50 | 1,29% | 294,00 |
| 08.06.2026 | 268,90 | 271,30 | 268,90 | 271,00 | 1,01% | 248,00 |
| 05.06.2026 | 269,90 | 271,20 | 268,20 | 268,30 | -0,92% | 247,00 |
| 04.06.2026 | 259,40 | 270,80 | 259,40 | 270,80 | 3,91% | 120,00 |
| 03.06.2026 | 267,10 | 269,90 | 260,60 | 260,60 | -2,87% | 284,00 |
| 02.06.2026 | 269,30 | 269,30 | 267,00 | 268,30 | -0,70% | 115,00 |
| 01.06.2026 | 272,10 | 272,30 | 267,70 | 270,20 | -0,77% | 337,00 |
| 29.05.2026 | 270,40 | 272,40 | 270,40 | 272,30 | 1,34% | 199,00 |
| 28.05.2026 | 270,10 | 270,10 | 264,40 | 268,70 | -0,63% | 429,00 |
| 27.05.2026 | 267,80 | 271,00 | 267,80 | 270,40 | 1,24% | 14,00 |
| 26.05.2026 | 268,90 | 270,50 | 267,10 | 267,10 | -2,05% | 102,00 |
| 25.05.2026 | 272,90 | 272,90 | 269,90 | 272,70 | 1,41% | 19,00 |
| 22.05.2026 | 267,80 | 269,80 | 265,70 | 268,90 | 1,13% | 231,00 |
| 21.05.2026 | 266,40 | 266,40 | 265,00 | 265,90 | -0,34% | 108,00 |
| 20.05.2026 | 266,50 | 267,50 | 262,70 | 266,80 | -0,37% | 320,00 |
| 19.05.2026 | 269,10 | 269,80 | 266,00 | 267,80 | -0,70% | 359,00 |
| 18.05.2026 | 268,70 | 270,50 | 267,80 | 269,70 | -0,04% | 203,00 |
| 15.05.2026 | 270,00 | 270,00 | 267,40 | 269,80 | 0,63% | 102,00 |
| 14.05.2026 | 264,60 | 268,70 | 264,60 | 268,10 | 1,55% | 90,00 |
| 13.05.2026 | 267,40 | 268,70 | 264,00 | 264,00 | -1,27% | 147,00 |
| 12.05.2026 | 265,10 | 267,40 | 265,10 | 267,40 | 0,56% | 157,00 |
| 11.05.2026 | 267,40 | 267,90 | 265,90 | 265,90 | -0,34% | 207,00 |
| 08.05.2026 | 270,90 | 271,60 | 266,60 | 266,80 | -2,13% | 175,00 |
| 07.05.2026 | 275,10 | 275,10 | 271,20 | 272,60 | -0,07% | 165,00 |
| 06.05.2026 | 268,80 | 276,20 | 268,80 | 272,80 | 1,04% | 560,00 |
| 05.05.2026 | 272,90 | 274,50 | 270,00 | 270,00 | -1,14% | 217,00 |
| 04.05.2026 | 273,80 | 279,80 | 272,70 | 273,10 | -0,11% | 2.177,00 |
| 30.04.2026 | 268,00 | 273,40 | 268,00 | 273,40 | 1,45% | 136,00 |
| 29.04.2026 | 270,90 | 271,80 | 269,00 | 269,50 | -0,81% | 273,00 |
| 28.04.2026 | 272,80 | 276,50 | 271,40 | 271,70 | 1,00% | 424,00 |
| 27.04.2026 | 267,10 | 269,20 | 266,80 | 269,00 | 0,64% | 309,00 |
| 24.04.2026 | 272,60 | 273,10 | 267,30 | 267,30 | -2,87% | 333,00 |
| 23.04.2026 | 283,40 | 288,20 | 275,20 | 275,20 | -2,82% | 1.296,00 |
| 22.04.2026 | 283,10 | 283,40 | 282,20 | 283,20 | 0,50% | 137,00 |
| 21.04.2026 | 281,30 | 283,60 | 281,30 | 281,80 | 0,11% | 158,00 |
| 20.04.2026 | 279,40 | 283,30 | 279,40 | 281,50 | -1,64% | 93,00 |
| 17.04.2026 | 278,70 | 286,20 | 278,70 | 286,20 | 3,21% | 196,00 |
| 16.04.2026 | 278,40 | 280,10 | 277,30 | 277,30 | -0,96% | 137,00 |
| 15.04.2026 | 278,50 | 282,00 | 277,70 | 280,00 | 0,61% | 145,00 |
| 14.04.2026 | 274,70 | 278,30 | 274,70 | 278,30 | 3,11% | 146,00 |
| 13.04.2026 | 266,30 | 269,90 | 265,60 | 269,90 | 0,78% | 380,00 |
| 10.04.2026 | 271,00 | 271,00 | 267,80 | 267,80 | -0,45% | 409,00 |
| 09.04.2026 | 271,80 | 271,80 | 267,70 | 269,00 | -0,63% | 299,00 |
| 08.04.2026 | 269,60 | 275,20 | 269,60 | 270,70 | 2,81% | 438,00 |
| 07.04.2026 | 263,70 | 265,40 | 261,80 | 263,30 | 1,50% | 484,00 |
| 02.04.2026 | 258,50 | 261,40 | 255,45 | 259,40 | -1,05% | 184,00 |
| 01.04.2026 | 264,85 | 267,40 | 258,75 | 262,15 | 0,79% | 178,00 |
| 31.03.2026 | 261,80 | 263,40 | 260,10 | 260,10 | -0,71% | 127,00 |
| 30.03.2026 | 252,50 | 261,95 | 252,50 | 261,95 | 2,34% | 507,00 |
| 27.03.2026 | 260,50 | 260,50 | 255,95 | 255,95 | -0,58% | 326,00 |
| 26.03.2026 | 259,35 | 261,55 | 257,05 | 257,45 | -1,06% | 202,00 |
| 25.03.2026 | 262,75 | 264,40 | 257,40 | 260,20 | -0,04% | 646,00 |
| 24.03.2026 | 259,00 | 261,35 | 256,75 | 260,30 | -0,10% | 1.226,00 |
| 23.03.2026 | 252,75 | 262,90 | 252,75 | 260,55 | 2,02% | 953,00 |
| 20.03.2026 | 256,90 | 257,10 | 252,75 | 255,40 | 0,26% | 117,00 |
| 19.03.2026 | 256,05 | 257,25 | 253,05 | 254,75 | -1,32% | 646,00 |
| 18.03.2026 | 264,10 | 264,10 | 258,15 | 258,15 | -1,32% | 387,00 |
| 17.03.2026 | 260,00 | 265,25 | 259,55 | 261,60 | 0,63% | 220,00 |
| 16.03.2026 | 264,60 | 264,60 | 259,95 | 259,95 | -1,22% | 1.601,00 |
| 13.03.2026 | 262,35 | 264,85 | 262,35 | 263,15 | 0,00% | 119,00 |
| 12.03.2026 | 263,60 | 263,60 | 259,75 | 263,15 | 0,57% | 93,00 |
| 11.03.2026 | 261,15 | 263,65 | 260,95 | 261,65 | 0,19% | 87,00 |
| 10.03.2026 | 262,00 | 264,10 | 260,85 | 261,15 | 1,32% | 181,00 |
| 09.03.2026 | 254,75 | 257,75 | 253,55 | 257,75 | 0,10% | 317,00 |
| 06.03.2026 | 264,95 | 264,95 | 256,60 | 257,50 | -2,66% | 521,00 |
| 05.03.2026 | 266,15 | 267,30 | 264,20 | 264,55 | -1,10% | 1.288,00 |
| 04.03.2026 | 264,35 | 268,15 | 264,25 | 267,50 | 2,22% | 317,00 |
| 03.03.2026 | 261,95 | 262,10 | 258,80 | 261,70 | -0,32% | 1.123,00 |
| 02.03.2026 | 259,80 | 264,20 | 257,90 | 262,55 | -1,33% | 369,00 |
| 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 |