312,250€
-1,70%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 313,27 | 313,80 | 312,05 | 312,98 | -1,47% | 9,00 |
| 13.11.2025 | 321,35 | 321,35 | 317,65 | 317,65 | -0,73% | 57,00 |
| 12.11.2025 | 319,35 | 321,45 | 319,35 | 320,00 | 0,22% | 37,00 |
| 11.11.2025 | 318,25 | 320,80 | 317,35 | 319,30 | 0,11% | 79,00 |
| 10.11.2025 | 319,35 | 319,90 | 314,40 | 318,95 | 0,14% | 79,00 |
| 07.11.2025 | 316,75 | 318,50 | 314,35 | 318,50 | -0,47% | 306,00 |
| 06.11.2025 | 316,90 | 320,00 | 316,90 | 320,00 | 0,72% | 70,00 |
| 05.11.2025 | 312,65 | 317,70 | 312,65 | 317,70 | 0,95% | 25,00 |
| 04.11.2025 | 310,35 | 314,70 | 310,35 | 314,70 | 0,19% | 3,00 |
| 03.11.2025 | 311,95 | 314,15 | 311,95 | 314,10 | 0,50% | 83,00 |
| 31.10.2025 | 309,35 | 312,55 | 309,35 | 312,55 | 0,27% | 5,00 |
| 30.10.2025 | 307,95 | 313,65 | 307,60 | 311,70 | 0,53% | 113,00 |
| 29.10.2025 | 309,50 | 310,70 | 309,50 | 310,05 | -0,19% | 107,00 |
| 28.10.2025 | 309,75 | 310,65 | 308,75 | 310,65 | 0,11% | 568,00 |
| 27.10.2025 | 309,85 | 311,15 | 309,15 | 310,30 | -0,06% | 64,00 |
| 24.10.2025 | 305,60 | 310,95 | 305,60 | 310,50 | 2,04% | 198,00 |
| 23.10.2025 | 302,40 | 305,50 | 302,40 | 304,30 | 0,83% | 337,00 |
| 22.10.2025 | 305,45 | 306,80 | 301,80 | 301,80 | -0,17% | 574,00 |
| 21.10.2025 | 300,65 | 302,30 | 299,90 | 302,30 | 0,99% | 101,00 |
| 20.10.2025 | 298,10 | 299,35 | 297,20 | 299,35 | 0,50% | 290,00 |
| 17.10.2025 | 273,50 | 297,85 | 273,50 | 297,85 | 6,13% | 227,00 |
| 16.10.2025 | 283,50 | 285,60 | 280,65 | 280,65 | -2,31% | 613,00 |
| 15.10.2025 | 286,45 | 287,70 | 286,45 | 287,30 | 0,44% | 70,00 |
| 14.10.2025 | 276,45 | 286,05 | 276,45 | 286,05 | 3,10% | 270,00 |
| 13.10.2025 | 274,85 | 277,80 | 274,85 | 277,45 | 0,58% | 209,00 |
| 10.10.2025 | 279,90 | 280,50 | 275,85 | 275,85 | -2,23% | 292,00 |
| 09.10.2025 | 277,55 | 282,15 | 277,55 | 282,15 | 0,05% | 529,00 |
| 08.10.2025 | 281,45 | 282,25 | 281,45 | 282,00 | -0,25% | 28,00 |
| 07.10.2025 | 282,20 | 284,55 | 282,20 | 282,70 | -0,35% | 112,00 |
| 06.10.2025 | 281,25 | 284,00 | 281,00 | 283,70 | 0,60% | 871,00 |
| 03.10.2025 | 281,60 | 282,30 | 281,60 | 282,00 | 0,57% | 645,00 |
| 02.10.2025 | 279,15 | 280,40 | 279,15 | 280,40 | -1,13% | 371,00 |
| 01.10.2025 | 280,35 | 283,60 | 280,35 | 283,60 | -2,34% | 35,00 |
| 30.09.2025 | 291,40 | 291,40 | 290,40 | 290,40 | -1,11% | 12,00 |
| 29.09.2025 | 291,40 | 293,65 | 291,40 | 293,65 | 0,07% | 56,00 |
| 26.09.2025 | 290,75 | 293,45 | 290,75 | 293,45 | 1,98% | 133,00 |
| 25.09.2025 | 289,50 | 289,50 | 287,75 | 287,75 | -0,78% | 156,00 |
| 24.09.2025 | 288,75 | 291,35 | 288,75 | 290,00 | -1,71% | 1.460,00 |
| 23.09.2025 | 288,45 | 295,05 | 288,45 | 295,05 | 1,08% | 114,00 |
| 22.09.2025 | 290,25 | 293,40 | 288,35 | 291,90 | -0,39% | 165,00 |
| 19.09.2025 | 289,80 | 293,05 | 289,80 | 293,05 | 1,93% | 89,00 |
| 18.09.2025 | 287,20 | 287,50 | 287,20 | 287,50 | 4,07% | 10,00 |
| 17.09.2025 | 274,65 | 276,25 | 274,65 | 276,25 | 0,58% | 61,00 |
| 16.09.2025 | 277,15 | 277,15 | 274,65 | 274,65 | -0,87% | 386,00 |
| 15.09.2025 | 277,10 | 279,80 | 277,05 | 277,05 | -1,21% | 209,00 |
| 12.09.2025 | 279,70 | 281,60 | 279,60 | 280,45 | -0,20% | 88,00 |
| 11.09.2025 | 276,73 | 281,58 | 275,25 | 281,00 | 0,88% | - |
| 10.09.2025 | 278,55 | 278,55 | 278,55 | 278,55 | 1,29% | 10,00 |
| 09.09.2025 | 276,50 | 278,27 | 273,83 | 275,00 | -0,61% | 64,00 |
| 08.09.2025 | 278,00 | 280,25 | 275,98 | 276,70 | -2,35% | 15,00 |
| 05.09.2025 | 283,35 | 283,35 | 283,35 | 283,35 | -0,18% | - |
| 04.09.2025 | 277,10 | 283,85 | 277,10 | 283,85 | -0,05% | 163,00 |
| 03.09.2025 | 283,65 | 284,15 | 283,65 | 284,00 | -0,02% | 60,00 |
| 02.09.2025 | 283,00 | 284,05 | 283,00 | 284,05 | 0,46% | 14,00 |
| 01.09.2025 | 280,80 | 283,20 | 280,80 | 282,75 | -0,18% | 32,00 |
| 29.08.2025 | 278,95 | 283,25 | 278,95 | 283,25 | 2,31% | 113,00 |
| 28.08.2025 | 276,40 | 278,75 | 276,40 | 276,85 | 0,54% | 110,00 |
| 27.08.2025 | 275,35 | 275,35 | 275,35 | 275,35 | 1,89% | - |
| 26.08.2025 | 270,25 | 270,25 | 270,25 | 270,25 | -0,72% | - |
| 25.08.2025 | 271,80 | 273,30 | 271,80 | 272,20 | -0,18% | 25,00 |
| 22.08.2025 | 265,40 | 272,70 | 265,40 | 272,70 | 3,08% | 410,00 |
| 21.08.2025 | 263,45 | 264,55 | 263,20 | 264,55 | 0,90% | 17,00 |
| 20.08.2025 | 261,10 | 262,20 | 261,10 | 262,20 | -0,68% | 67,00 |
| 19.08.2025 | 262,05 | 264,00 | 261,65 | 264,00 | 1,42% | 66,00 |
| 18.08.2025 | 260,15 | 261,90 | 260,15 | 260,30 | -0,44% | 5,00 |
| 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 |