282,350€
-1,33%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 289,20 | 289,65 | 282,35 | 282,35 | -1,33% | 197,00 |
| 20.02.2025 | 295,95 | 295,95 | 286,15 | 286,15 | -3,05% | 79,00 |
| 19.02.2025 | 298,20 | 299,90 | 295,15 | 295,15 | -1,47% | 37,00 |
| 18.02.2025 | 300,00 | 300,00 | 296,80 | 299,55 | 0,03% | 147,00 |
| 17.02.2025 | 296,80 | 299,45 | 296,80 | 299,45 | 1,51% | 432,00 |
| 14.02.2025 | 294,50 | 295,00 | 292,65 | 295,00 | 0,00% | 275,00 |
| 13.02.2025 | 293,85 | 296,15 | 293,85 | 295,00 | 0,24% | 73,00 |
| 12.02.2025 | 298,20 | 298,80 | 294,30 | 294,30 | -1,56% | 101,00 |
| 11.02.2025 | 299,90 | 300,00 | 297,10 | 298,95 | -0,85% | 295,00 |
| 10.02.2025 | 307,15 | 307,30 | 301,50 | 301,50 | -2,22% | 561,00 |
| 07.02.2025 | 307,55 | 309,05 | 307,55 | 308,35 | 0,44% | 15,00 |
| 06.02.2025 | 308,60 | 310,30 | 307,00 | 307,00 | 0,07% | 124,00 |
| 05.02.2025 | 302,60 | 306,80 | 302,60 | 306,80 | 0,52% | 72,00 |
| 04.02.2025 | 306,25 | 306,90 | 303,95 | 305,20 | -0,83% | 49,00 |
| 03.02.2025 | 304,50 | 307,75 | 303,20 | 307,75 | 0,59% | 719,00 |
| 31.01.2025 | 306,95 | 309,20 | 305,95 | 305,95 | 0,36% | 887,00 |
| 30.01.2025 | 303,00 | 304,85 | 303,00 | 304,85 | 0,15% | 36,00 |
| 29.01.2025 | 303,30 | 305,60 | 302,00 | 304,40 | 0,35% | 594,00 |
| 28.01.2025 | 302,05 | 304,50 | 301,60 | 303,35 | 1,15% | 265,00 |
| 27.01.2025 | 303,30 | 306,95 | 298,15 | 299,90 | -1,15% | 545,00 |
| 24.01.2025 | 310,85 | 313,75 | 299,00 | 303,40 | -2,83% | 329,00 |
| 23.01.2025 | 309,20 | 312,75 | 309,20 | 312,25 | 0,95% | 270,00 |
| 22.01.2025 | 307,00 | 309,30 | 305,00 | 309,30 | 1,41% | 63,00 |
| 21.01.2025 | 305,55 | 305,55 | 304,40 | 305,00 | -0,64% | 82,00 |
| 20.01.2025 | 303,95 | 306,95 | 303,25 | 306,95 | 1,05% | 316,00 |
| 17.01.2025 | 302,35 | 306,45 | 302,35 | 303,75 | 0,35% | 252,00 |
| 16.01.2025 | 302,95 | 305,25 | 302,70 | 302,70 | -0,33% | 107,00 |
| 15.01.2025 | 291,45 | 304,00 | 291,45 | 303,70 | 4,29% | 108,00 |
| 14.01.2025 | 289,60 | 292,20 | 289,60 | 291,20 | 0,97% | 38,00 |
| 13.01.2025 | 285,35 | 288,40 | 284,70 | 288,40 | -0,65% | 222,00 |
| 10.01.2025 | 293,45 | 293,45 | 290,30 | 290,30 | -1,24% | 200,00 |
| 09.01.2025 | 292,00 | 294,55 | 292,00 | 293,95 | 0,10% | 286,00 |
| 08.01.2025 | 291,55 | 294,75 | 290,65 | 293,65 | 0,72% | 77,00 |
| 07.01.2025 | 289,20 | 291,55 | 289,20 | 291,55 | 0,38% | 37,00 |
| 06.01.2025 | 294,75 | 294,75 | 289,90 | 290,45 | -0,90% | 247,00 |
| 03.01.2025 | 289,35 | 293,10 | 289,15 | 293,10 | 0,29% | 70,00 |
| 02.01.2025 | 287,05 | 292,30 | 287,05 | 292,25 | 1,21% | 130,00 |
| 30.12.2024 | 289,00 | 289,00 | 288,75 | 288,75 | -1,01% | 45,00 |
| 27.12.2024 | 291,70 | 291,70 | 291,70 | 291,70 | 1,99% | 44,00 |
| 23.12.2024 | 286,90 | 286,90 | 286,00 | 286,00 | -0,80% | 1,00 |
| 20.12.2024 | 282,85 | 288,30 | 279,20 | 288,30 | 1,59% | 104,00 |
| 19.12.2024 | 277,45 | 283,80 | 277,45 | 283,80 | -1,27% | 183,00 |
| 18.12.2024 | 286,10 | 288,40 | 286,10 | 287,45 | 0,14% | 38,00 |
| 17.12.2024 | 287,45 | 289,05 | 286,95 | 287,05 | -0,66% | 54,00 |
| 16.12.2024 | 286,85 | 289,55 | 286,85 | 288,95 | 0,36% | 447,00 |
| 13.12.2024 | 286,70 | 288,25 | 286,70 | 287,90 | 0,31% | 197,00 |
| 12.12.2024 | 288,05 | 288,30 | 287,00 | 287,00 | -0,33% | 58,00 |
| 11.12.2024 | 286,55 | 289,30 | 286,50 | 287,95 | 0,07% | 297,00 |
| 10.12.2024 | 279,65 | 289,50 | 279,65 | 287,75 | 1,86% | 174,00 |
| 09.12.2024 | 287,20 | 288,10 | 281,60 | 282,50 | -1,93% | 665,00 |
| 06.12.2024 | 283,30 | 288,05 | 283,30 | 288,05 | 0,49% | 44,00 |
| 05.12.2024 | 286,50 | 287,25 | 286,50 | 286,65 | -0,62% | 37,00 |
| 04.12.2024 | 286,75 | 289,10 | 285,85 | 288,45 | -0,12% | 172,00 |
| 03.12.2024 | 287,25 | 288,80 | 286,70 | 288,80 | 0,21% | 270,00 |
| 02.12.2024 | 289,00 | 290,25 | 287,35 | 288,20 | -0,69% | 632,00 |
| 29.11.2024 | 287,50 | 290,45 | 287,50 | 290,20 | -0,09% | 50,00 |
| 28.11.2024 | 287,85 | 291,80 | 287,85 | 290,45 | -0,03% | 400,00 |
| 27.11.2024 | 290,60 | 290,60 | 290,55 | 290,55 | -0,03% | 55,00 |
| 26.11.2024 | 290,45 | 292,30 | 290,05 | 290,65 | 0,09% | 599,00 |
| 25.11.2024 | 289,65 | 291,30 | 289,00 | 290,40 | 0,43% | 205,00 |
| 22.11.2024 | 280,60 | 289,15 | 280,15 | 289,15 | 3,99% | 277,00 |
| 21.11.2024 | 272,00 | 278,05 | 272,00 | 278,05 | 2,41% | 647,00 |
| 20.11.2024 | 269,50 | 272,60 | 269,45 | 271,50 | 0,57% | 165,00 |
| 19.11.2024 | 269,35 | 269,95 | 266,05 | 269,95 | -0,41% | 237,00 |
| 18.11.2024 | 274,05 | 274,05 | 271,05 | 271,05 | -1,45% | 160,00 |
| 15.11.2024 | 270,50 | 275,05 | 270,05 | 275,05 | 0,07% | 117,00 |
| 14.11.2024 | 271,25 | 274,85 | 271,25 | 274,85 | 0,57% | 59,00 |
| 13.11.2024 | 270,30 | 273,30 | 270,30 | 273,30 | 0,29% | 4,00 |
| 12.11.2024 | 274,30 | 276,40 | 272,50 | 272,50 | -0,33% | 193,00 |
| 11.11.2024 | 269,40 | 273,45 | 269,40 | 273,40 | 1,62% | 30,00 |
| 08.11.2024 | 265,40 | 269,85 | 265,40 | 269,05 | 1,53% | 262,00 |
| 07.11.2024 | 273,95 | 275,35 | 265,00 | 265,00 | -3,78% | 527,00 |
| 06.11.2024 | 263,50 | 275,85 | 263,50 | 275,40 | 10,58% | 1.005,00 |
| 05.11.2024 | 247,70 | 249,15 | 247,70 | 249,05 | -0,30% | 163,00 |
| 04.11.2024 | 251,60 | 251,60 | 249,80 | 249,80 | 0,40% | 63,00 |
| 01.11.2024 | 248,75 | 248,90 | 248,10 | 248,80 | 0,24% | 113,00 |
| 31.10.2024 | 251,00 | 252,10 | 248,20 | 248,20 | -0,76% | 84,00 |
| 30.10.2024 | 250,05 | 250,85 | 250,05 | 250,10 | -0,60% | 51,00 |
| 29.10.2024 | 251,20 | 251,60 | 251,00 | 251,60 | 0,68% | 49,00 |
| 28.10.2024 | 248,40 | 249,90 | 248,40 | 249,90 | 0,04% | 10,00 |
| 25.10.2024 | 248,75 | 249,80 | 248,75 | 249,80 | -0,08% | 40,00 |
| 24.10.2024 | 251,20 | 253,00 | 250,00 | 250,00 | -0,99% | 90,00 |
| 23.10.2024 | 251,05 | 252,50 | 251,00 | 252,50 | 0,18% | 13,00 |
| 22.10.2024 | 251,65 | 252,05 | 249,20 | 252,05 | 0,98% | 608,00 |
| 21.10.2024 | 254,30 | 254,75 | 249,60 | 249,60 | -2,12% | 94,00 |
| 18.10.2024 | 268,15 | 268,65 | 248,70 | 255,00 | -3,35% | 1.169,00 |
| 17.10.2024 | 258,70 | 263,85 | 258,70 | 263,85 | 2,71% | 185,00 |
| 16.10.2024 | 254,15 | 256,90 | 254,15 | 256,90 | 0,23% | 61,00 |
| 15.10.2024 | 253,90 | 256,30 | 253,70 | 256,30 | 1,00% | 34,00 |
| 14.10.2024 | 253,35 | 253,95 | 253,25 | 253,75 | 0,36% | 168,00 |
| 11.10.2024 | 246,40 | 252,85 | 246,40 | 252,85 | 2,31% | 91,00 |
| 10.10.2024 | 247,15 | 247,15 | 247,15 | 247,15 | 0,45% | - |
| 09.10.2024 | 243,95 | 246,05 | 243,95 | 246,05 | -0,10% | 35,00 |
| 08.10.2024 | 247,60 | 249,15 | 245,00 | 246,30 | -1,42% | 257,00 |
| 07.10.2024 | 250,00 | 250,00 | 248,60 | 249,85 | -0,14% | 176,00 |
| 04.10.2024 | 242,20 | 250,20 | 242,20 | 250,20 | 2,90% | 446,00 |
| 03.10.2024 | 244,35 | 246,05 | 243,15 | 243,15 | 0,81% | 74,00 |
| 02.10.2024 | 241,30 | 241,30 | 241,20 | 241,20 | -1,13% | 18,00 |
| 01.10.2024 | 242,40 | 243,95 | 242,40 | 243,95 | 0,89% | 26,00 |
| 30.09.2024 | 241,80 | 241,80 | 241,80 | 241,80 | 0,88% | - |