279,575€
0,55%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 280,00 | 280,60 | 279,50 | 279,50 | 0,08% | 27,00 |
| 21.11.2024 | 272,75 | 279,77 | 272,00 | 279,27 | 2,86% | 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% | - |
| 27.09.2024 | 239,65 | 239,70 | 239,65 | 239,70 | 0,31% | 9,00 |
| 26.09.2024 | 239,05 | 239,05 | 238,95 | 238,95 | 1,10% | 3,00 |
| 25.09.2024 | 236,35 | 236,35 | 236,35 | 236,35 | -0,73% | - |
| 24.09.2024 | 239,95 | 241,95 | 238,10 | 238,10 | -1,69% | 252,00 |
| 23.09.2024 | 243,50 | 243,95 | 242,20 | 242,20 | -0,31% | 632,00 |
| 20.09.2024 | 241,50 | 242,95 | 239,55 | 242,95 | 0,64% | 139,00 |
| 19.09.2024 | 236,00 | 241,40 | 236,00 | 241,40 | 1,79% | 41,00 |
| 18.09.2024 | 238,00 | 239,25 | 235,70 | 237,15 | -0,36% | 39,00 |
| 17.09.2024 | 234,40 | 238,00 | 234,40 | 238,00 | 1,49% | 39,00 |
| 16.09.2024 | 233,15 | 234,50 | 233,15 | 234,50 | 0,21% | 218,00 |
| 13.09.2024 | 230,05 | 234,60 | 230,05 | 234,00 | 1,28% | 718,00 |
| 12.09.2024 | 230,45 | 232,20 | 229,30 | 231,05 | 0,15% | 45,00 |
| 11.09.2024 | 220,40 | 230,70 | 220,40 | 230,70 | 1,56% | 43,00 |
| 10.09.2024 | 226,00 | 227,15 | 226,00 | 227,15 | -0,11% | 70,00 |
| 09.09.2024 | 220,20 | 227,40 | 220,20 | 227,40 | 2,43% | 90,00 |
| 06.09.2024 | 225,85 | 225,85 | 222,00 | 222,00 | -1,90% | 6,00 |
| 05.09.2024 | 226,30 | 226,30 | 226,30 | 226,30 | -0,88% | - |
| 04.09.2024 | 228,30 | 228,30 | 228,30 | 228,30 | -1,79% | - |
| 03.09.2024 | 232,05 | 233,30 | 232,05 | 232,45 | 0,00% | 15,00 |
| 02.09.2024 | 234,00 | 234,00 | 232,45 | 232,45 | 0,06% | 8,00 |
| 30.08.2024 | 233,95 | 234,50 | 232,00 | 232,30 | -1,15% | 88,00 |
| 29.08.2024 | 230,65 | 235,00 | 230,65 | 235,00 | 3,07% | 16,00 |
| 28.08.2024 | 228,00 | 228,00 | 228,00 | 228,00 | 0,31% | - |
| 27.08.2024 | 226,75 | 227,30 | 226,20 | 227,30 | -0,15% | 315,00 |
| 26.08.2024 | 224,05 | 227,65 | 224,05 | 227,65 | 1,74% | 10,00 |
| 23.08.2024 | 222,30 | 223,95 | 222,30 | 223,75 | 1,24% | 145,00 |
| 22.08.2024 | 220,15 | 221,00 | 220,15 | 221,00 | 1,14% | 140,00 |
| 21.08.2024 | 226,95 | 226,95 | 218,50 | 218,50 | -4,96% | 56,00 |
| 20.08.2024 | 228,50 | 229,90 | 228,50 | 229,90 | 0,22% | 10,00 |
| 19.08.2024 | 228,25 | 229,40 | 227,65 | 229,40 | 1,08% | 109,00 |
| 16.08.2024 | 226,85 | 228,30 | 226,85 | 226,95 | 0,93% | 32,00 |
| 15.08.2024 | 221,55 | 224,85 | 221,40 | 224,85 | 3,69% | 62,00 |
| 14.08.2024 | 216,85 | 216,85 | 216,85 | 216,85 | 0,05% | - |
| 13.08.2024 | 216,20 | 216,75 | 216,20 | 216,75 | -0,87% | 40,00 |
| 12.08.2024 | 218,50 | 218,65 | 218,50 | 218,65 | 0,25% | 75,00 |
| 09.08.2024 | 213,20 | 218,10 | 213,20 | 218,10 | 1,84% | 30,00 |
| 08.08.2024 | 207,45 | 214,15 | 207,45 | 214,15 | -0,37% | 56,00 |
| 07.08.2024 | 212,40 | 214,95 | 212,40 | 214,95 | 2,45% | 125,00 |
| 06.08.2024 | 208,20 | 209,80 | 208,20 | 209,80 | 0,19% | 30,00 |
| 05.08.2024 | 210,00 | 210,00 | 203,60 | 209,40 | -1,18% | 73,00 |
| 02.08.2024 | 228,15 | 228,75 | 211,90 | 211,90 | -9,41% | 439,00 |
| 01.08.2024 | 234,05 | 234,30 | 233,90 | 233,90 | -0,85% | 176,00 |
| 31.07.2024 | 232,50 | 236,10 | 232,50 | 235,90 | 0,77% | 46,00 |
| 30.07.2024 | 228,35 | 234,10 | 228,35 | 234,10 | 3,11% | 2,00 |
| 29.07.2024 | 228,45 | 228,45 | 226,10 | 227,05 | 2,25% | 526,00 |
| 26.07.2024 | 221,30 | 222,05 | 221,30 | 222,05 | -0,60% | 2,00 |
| 25.07.2024 | 221,50 | 223,40 | 221,50 | 223,40 | -0,27% | 196,00 |
| 24.07.2024 | 226,25 | 227,15 | 224,00 | 224,00 | -1,93% | 44,00 |
| 23.07.2024 | 223,75 | 228,40 | 223,75 | 228,40 | 2,84% | 227,00 |
| 22.07.2024 | 221,55 | 222,10 | 221,55 | 222,10 | 0,93% | 5,00 |
| 19.07.2024 | 228,60 | 228,60 | 220,05 | 220,05 | -4,08% | 128,00 |
| 18.07.2024 | 229,75 | 229,75 | 229,40 | 229,40 | 1,06% | 20,00 |
| 17.07.2024 | 227,95 | 228,50 | 226,80 | 227,00 | 0,00% | 297,00 |
| 16.07.2024 | 223,45 | 227,00 | 223,45 | 227,00 | 2,16% | 309,00 |
| 15.07.2024 | 218,75 | 222,20 | 218,75 | 222,20 | 0,98% | 1.109,00 |
| 12.07.2024 | 219,25 | 220,05 | 219,25 | 220,05 | 0,09% | 50,00 |
| 11.07.2024 | 219,85 | 219,85 | 219,85 | 219,85 | 0,30% | - |
| 10.07.2024 | 218,85 | 220,25 | 218,85 | 219,20 | 0,60% | 72,00 |
| 09.07.2024 | 216,05 | 217,90 | 216,05 | 217,90 | 0,41% | 22,00 |
| 08.07.2024 | 216,45 | 217,00 | 216,45 | 217,00 | -0,09% | 1,00 |