261,150€
-0,08%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 264,05 | 264,85 | 261,45 | 261,45 | 0,04% | 207,00 |
| 14.08.2025 | 261,35 | 261,35 | 261,35 | 261,35 | 0,79% | - |
| 13.08.2025 | 258,85 | 261,70 | 258,85 | 259,30 | 0,15% | 11,00 |
| 12.08.2025 | 254,30 | 258,90 | 254,30 | 258,90 | 1,33% | 53,00 |
| 11.08.2025 | 255,60 | 255,60 | 254,50 | 255,50 | 0,59% | 108,00 |
| 08.08.2025 | 253,00 | 254,00 | 253,00 | 254,00 | 1,58% | 20,00 |
| 07.08.2025 | 252,50 | 255,45 | 250,05 | 250,05 | -2,17% | 93,00 |
| 06.08.2025 | 256,75 | 256,95 | 255,60 | 255,60 | -1,22% | 20,00 |
| 05.08.2025 | 258,50 | 259,85 | 258,35 | 258,75 | 0,76% | 12,00 |
| 04.08.2025 | 256,15 | 256,80 | 255,50 | 256,80 | 1,20% | 75,00 |
| 01.08.2025 | 260,10 | 260,10 | 253,75 | 253,75 | -4,26% | 65,00 |
| 31.07.2025 | 265,15 | 266,15 | 264,65 | 265,05 | -0,66% | 54,00 |
| 30.07.2025 | 266,15 | 267,10 | 266,15 | 266,80 | -1,75% | 50,00 |
| 29.07.2025 | 267,65 | 271,55 | 267,65 | 271,55 | 1,48% | 19,00 |
| 28.07.2025 | 266,80 | 267,60 | 266,80 | 267,60 | 2,04% | 56,00 |
| 25.07.2025 | 262,25 | 262,25 | 262,25 | 262,25 | -0,23% | - |
| 24.07.2025 | 260,10 | 262,90 | 260,10 | 262,85 | 0,54% | 27,00 |
| 23.07.2025 | 259,70 | 261,45 | 259,45 | 261,45 | 1,02% | 26,00 |
| 22.07.2025 | 258,80 | 258,80 | 258,80 | 258,80 | -2,01% | - |
| 21.07.2025 | 264,55 | 266,35 | 264,10 | 264,10 | 0,25% | 157,00 |
| 18.07.2025 | 271,75 | 273,05 | 263,45 | 263,45 | -2,91% | 491,00 |
| 17.07.2025 | 267,50 | 271,35 | 267,50 | 271,35 | 0,95% | 69,00 |
| 16.07.2025 | 266,20 | 268,80 | 266,20 | 268,80 | -0,57% | 212,00 |
| 15.07.2025 | 274,10 | 275,05 | 270,35 | 270,35 | -1,42% | 40,00 |
| 14.07.2025 | 270,75 | 274,25 | 270,75 | 274,25 | -0,89% | 19,00 |
| 11.07.2025 | 276,75 | 277,45 | 275,65 | 276,70 | -0,32% | 330,00 |
| 10.07.2025 | 268,95 | 277,60 | 268,95 | 277,60 | 2,00% | 56,00 |
| 09.07.2025 | 269,80 | 272,15 | 269,80 | 272,15 | -1,27% | 147,00 |
| 08.07.2025 | 274,50 | 275,65 | 274,50 | 275,65 | 0,13% | 8,00 |
| 07.07.2025 | 276,95 | 279,75 | 275,30 | 275,30 | -0,76% | 37,00 |
| 04.07.2025 | 279,10 | 279,10 | 277,35 | 277,40 | -0,72% | 590,00 |
| 03.07.2025 | 274,95 | 279,40 | 274,95 | 279,40 | 1,38% | 8,00 |
| 02.07.2025 | 273,80 | 275,60 | 273,80 | 275,60 | 0,35% | 131,00 |
| 01.07.2025 | 269,25 | 274,65 | 269,25 | 274,65 | 0,53% | 311,00 |
| 30.06.2025 | 271,75 | 273,20 | 271,70 | 273,20 | 1,24% | 110,00 |
| 27.06.2025 | 267,85 | 272,55 | 265,70 | 269,85 | 1,56% | 231,00 |
| 26.06.2025 | 264,10 | 265,70 | 263,35 | 265,70 | 0,55% | 120,00 |
| 25.06.2025 | 264,85 | 265,50 | 264,25 | 264,25 | -0,60% | 98,00 |
| 24.06.2025 | 259,85 | 265,85 | 259,85 | 265,85 | 2,53% | 9,00 |
| 23.06.2025 | 257,90 | 259,30 | 257,90 | 259,30 | 0,02% | 112,00 |
| 20.06.2025 | 255,35 | 259,25 | 255,35 | 259,25 | 1,01% | 175,00 |
| 19.06.2025 | 256,65 | 256,65 | 256,65 | 256,65 | 0,31% | - |
| 18.06.2025 | 255,85 | 255,85 | 255,85 | 255,85 | 1,25% | 19,00 |
| 17.06.2025 | 252,35 | 254,10 | 252,35 | 252,70 | 0,36% | 54,00 |
| 16.06.2025 | 249,35 | 251,80 | 248,75 | 251,80 | -0,34% | 55,00 |
| 13.06.2025 | 252,45 | 252,65 | 252,05 | 252,65 | -1,56% | 17,00 |
| 12.06.2025 | 259,00 | 259,00 | 256,65 | 256,65 | -1,82% | 71,00 |
| 11.06.2025 | 260,90 | 261,40 | 260,90 | 261,40 | -0,23% | 25,00 |
| 10.06.2025 | 265,15 | 265,15 | 262,00 | 262,00 | -0,72% | 200,00 |
| 09.06.2025 | 263,90 | 263,90 | 263,90 | 263,90 | 1,64% | 10,00 |
| 06.06.2025 | 259,25 | 259,65 | 259,25 | 259,65 | 0,76% | 81,00 |
| 05.06.2025 | 258,70 | 258,70 | 257,70 | 257,70 | -0,71% | 18,00 |
| 04.06.2025 | 260,95 | 261,85 | 259,55 | 259,55 | -0,31% | 175,00 |
| 03.06.2025 | 256,55 | 260,35 | 255,90 | 260,35 | 1,76% | 25,00 |
| 02.06.2025 | 255,50 | 255,85 | 255,25 | 255,85 | -1,52% | 83,00 |
| 30.05.2025 | 259,80 | 260,90 | 259,80 | 259,80 | 0,15% | 21,00 |
| 29.05.2025 | 265,20 | 265,20 | 259,00 | 259,40 | 0,29% | 93,00 |
| 28.05.2025 | 258,65 | 258,65 | 258,65 | 258,65 | -0,04% | - |
| 27.05.2025 | 253,45 | 258,75 | 253,45 | 258,75 | 1,39% | 218,00 |
| 26.05.2025 | 253,80 | 255,20 | 253,55 | 255,20 | 2,90% | 133,00 |
| 23.05.2025 | 252,80 | 254,05 | 248,00 | 248,00 | -2,90% | 217,00 |
| 22.05.2025 | 251,70 | 255,40 | 251,70 | 255,40 | -1,05% | 353,00 |
| 21.05.2025 | 258,50 | 258,50 | 258,10 | 258,10 | -1,90% | 32,00 |
| 20.05.2025 | 264,30 | 265,80 | 263,10 | 263,10 | -0,04% | 45,00 |
| 19.05.2025 | 264,90 | 264,90 | 263,20 | 263,20 | -2,48% | 90,00 |
| 16.05.2025 | 266,20 | 269,90 | 266,20 | 269,90 | 1,09% | 27,00 |
| 15.05.2025 | 266,35 | 267,25 | 266,35 | 267,00 | -0,96% | 108,00 |
| 14.05.2025 | 270,10 | 270,10 | 269,60 | 269,60 | 0,43% | 12,00 |
| 13.05.2025 | 267,35 | 268,45 | 267,35 | 268,45 | 0,49% | 10,00 |
| 12.05.2025 | 258,55 | 267,25 | 257,10 | 267,15 | 5,82% | 185,00 |
| 09.05.2025 | 252,20 | 253,55 | 250,85 | 252,45 | -0,43% | 83,00 |
| 08.05.2025 | 246,00 | 253,55 | 246,00 | 253,55 | 4,92% | 182,00 |
| 07.05.2025 | 243,15 | 244,65 | 241,65 | 241,65 | -0,62% | 233,00 |
| 06.05.2025 | 245,05 | 245,05 | 243,15 | 243,15 | -1,70% | 2,00 |
| 05.05.2025 | 241,50 | 247,35 | 241,50 | 247,35 | 0,96% | 50,00 |
| 02.05.2025 | 242,10 | 245,00 | 239,25 | 245,00 | 5,54% | 226,00 |
| 30.04.2025 | 233,55 | 235,65 | 230,95 | 232,15 | -1,07% | 184,00 |
| 29.04.2025 | 232,00 | 234,65 | 232,00 | 234,65 | 0,06% | 35,00 |
| 28.04.2025 | 232,00 | 234,50 | 232,00 | 234,50 | -0,59% | 99,00 |
| 25.04.2025 | 236,15 | 236,15 | 235,90 | 235,90 | 0,23% | 46,00 |
| 24.04.2025 | 228,25 | 235,35 | 228,25 | 235,35 | 1,73% | 40,00 |
| 23.04.2025 | 226,00 | 235,00 | 226,00 | 231,35 | 6,20% | 55,00 |
| 22.04.2025 | 210,55 | 217,85 | 210,55 | 217,85 | -2,53% | 240,00 |
| 17.04.2025 | 224,45 | 224,95 | 220,20 | 223,50 | -1,19% | 241,00 |
| 16.04.2025 | 223,35 | 226,20 | 223,35 | 226,20 | -1,44% | 807,00 |
| 15.04.2025 | 223,60 | 229,50 | 223,60 | 229,50 | 2,30% | 483,00 |
| 14.04.2025 | 222,45 | 225,50 | 222,45 | 224,35 | 1,47% | 125,00 |
| 11.04.2025 | 222,10 | 222,10 | 221,10 | 221,10 | -0,20% | 46,00 |
| 10.04.2025 | 239,35 | 239,95 | 216,75 | 221,55 | 4,48% | 176,00 |
| 09.04.2025 | 201,80 | 212,05 | 201,80 | 212,05 | -2,26% | 61,00 |
| 08.04.2025 | 216,35 | 225,35 | 216,35 | 216,95 | 1,33% | 385,00 |
| 07.04.2025 | 200,40 | 214,10 | 195,58 | 214,10 | 0,02% | 1.192,00 |
| 04.04.2025 | 222,45 | 222,45 | 209,50 | 214,05 | -5,64% | 280,00 |
| 03.04.2025 | 240,45 | 242,60 | 224,20 | 226,85 | -10,14% | 452,00 |
| 02.04.2025 | 249,90 | 252,45 | 249,25 | 252,45 | 1,34% | 162,00 |
| 01.04.2025 | 247,05 | 249,10 | 247,00 | 249,10 | 0,08% | 256,00 |
| 31.03.2025 | 242,35 | 248,90 | 239,50 | 248,90 | 1,74% | 700,00 |
| 28.03.2025 | 251,40 | 252,00 | 243,80 | 244,65 | -3,43% | 65,00 |
| 27.03.2025 | 255,15 | 255,35 | 253,35 | 253,35 | -1,90% | 171,00 |
| 26.03.2025 | 258,60 | 260,20 | 258,25 | 258,25 | 0,19% | 54,00 |