304,250€
-0,78%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 303,92 | 305,13 | 303,05 | 304,80 | -0,60% | 7,00 |
| 23.01.2026 | 310,85 | 310,85 | 306,65 | 306,65 | -2,26% | 27,00 |
| 22.01.2026 | 307,80 | 313,75 | 307,80 | 313,75 | 2,37% | 69,00 |
| 21.01.2026 | 300,80 | 306,50 | 300,80 | 306,50 | 1,81% | 158,00 |
| 20.01.2026 | 308,20 | 308,20 | 301,05 | 301,05 | -2,24% | 268,00 |
| 19.01.2026 | 310,20 | 310,20 | 307,95 | 307,95 | -2,36% | 185,00 |
| 16.01.2026 | 308,15 | 315,40 | 307,60 | 315,40 | 1,71% | 1.156,00 |
| 15.01.2026 | 307,40 | 310,10 | 307,40 | 310,10 | 1,08% | 53,00 |
| 14.01.2026 | 306,25 | 306,80 | 303,55 | 306,80 | -0,23% | 47,00 |
| 13.01.2026 | 310,30 | 310,30 | 306,50 | 307,50 | 0,13% | 508,00 |
| 12.01.2026 | 315,90 | 315,90 | 305,50 | 307,10 | -6,50% | 253,00 |
| 09.01.2026 | 328,80 | 328,80 | 328,45 | 328,45 | -0,30% | 8,00 |
| 08.01.2026 | 321,80 | 329,45 | 321,80 | 329,45 | 0,93% | 52,00 |
| 07.01.2026 | 327,15 | 330,05 | 323,00 | 326,40 | -1,09% | 336,00 |
| 06.01.2026 | 322,80 | 330,00 | 322,00 | 330,00 | 1,20% | 80,00 |
| 05.01.2026 | 318,20 | 326,10 | 318,20 | 326,10 | 3,25% | 97,00 |
| 02.01.2026 | 319,10 | 319,10 | 315,85 | 315,85 | -1,53% | 82,00 |
| 30.12.2025 | 318,05 | 320,75 | 318,05 | 320,75 | 0,08% | 50,00 |
| 29.12.2025 | 322,90 | 324,05 | 320,50 | 320,50 | -0,56% | 138,00 |
| 23.12.2025 | 322,75 | 322,75 | 322,30 | 322,30 | -0,65% | 4,00 |
| 22.12.2025 | 323,20 | 324,40 | 323,20 | 324,40 | 0,70% | 15,00 |
| 19.12.2025 | 319,45 | 322,15 | 319,45 | 322,15 | 0,41% | 10,00 |
| 18.12.2025 | 318,55 | 323,30 | 318,55 | 320,85 | -0,06% | 19,00 |
| 17.12.2025 | 324,10 | 324,10 | 321,05 | 321,05 | -0,83% | 10,00 |
| 16.12.2025 | 322,75 | 323,75 | 322,75 | 323,75 | -0,51% | 30,00 |
| 15.12.2025 | 325,80 | 326,75 | 325,40 | 325,40 | -0,81% | 166,00 |
| 12.12.2025 | 327,95 | 328,05 | 327,95 | 328,05 | 0,47% | 30,00 |
| 11.12.2025 | 318,10 | 326,50 | 318,10 | 326,50 | 4,60% | 288,00 |
| 10.12.2025 | 312,15 | 312,15 | 312,15 | 312,15 | 0,05% | - |
| 09.12.2025 | 310,70 | 315,40 | 310,70 | 312,00 | -1,89% | 444,00 |
| 08.12.2025 | 319,40 | 319,40 | 318,00 | 318,00 | -0,30% | 51,00 |
| 05.12.2025 | 317,75 | 321,45 | 317,75 | 318,95 | 0,97% | 44,00 |
| 04.12.2025 | 317,25 | 317,25 | 315,35 | 315,90 | 0,46% | 51,00 |
| 03.12.2025 | 309,65 | 314,45 | 309,65 | 314,45 | 1,04% | 40,00 |
| 02.12.2025 | 309,05 | 311,20 | 309,05 | 311,20 | -0,22% | 15,00 |
| 01.12.2025 | 312,00 | 312,00 | 311,90 | 311,90 | -0,73% | 26,00 |
| 28.11.2025 | 313,70 | 315,10 | 313,70 | 314,20 | -0,41% | 165,00 |
| 27.11.2025 | 312,80 | 315,50 | 311,95 | 315,50 | -0,13% | 131,00 |
| 26.11.2025 | 313,35 | 315,90 | 313,35 | 315,90 | 0,64% | 32,00 |
| 25.11.2025 | 308,00 | 313,90 | 308,00 | 313,90 | 1,67% | 143,00 |
| 24.11.2025 | 306,80 | 308,75 | 306,80 | 308,75 | 2,85% | 22,00 |
| 21.11.2025 | 298,55 | 300,20 | 298,05 | 300,20 | -1,56% | 85,00 |
| 20.11.2025 | 301,30 | 304,95 | 301,20 | 304,95 | 2,21% | 30,00 |
| 19.11.2025 | 293,25 | 298,35 | 293,25 | 298,35 | 2,56% | 92,00 |
| 18.11.2025 | 291,70 | 293,20 | 288,75 | 290,90 | -4,43% | 110,00 |
| 17.11.2025 | 309,95 | 309,95 | 304,40 | 304,40 | -1,01% | 81,00 |
| 14.11.2025 | 312,05 | 313,10 | 307,50 | 307,50 | -3,20% | 589,00 |
| 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 |