207,125€
1,53%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 204,30 | 207,40 | 203,55 | 207,15 | 1,54% | - |
| 17.04.2024 | 205,00 | 206,45 | 204,00 | 204,00 | -0,29% | 255,00 |
| 16.04.2024 | 204,70 | 206,00 | 204,60 | 204,60 | -0,82% | 250,00 |
| 15.04.2024 | 204,75 | 206,50 | 204,75 | 206,30 | 0,51% | 93,00 |
| 12.04.2024 | 203,70 | 205,25 | 203,70 | 205,25 | 1,71% | 70,00 |
| 11.04.2024 | 201,80 | 201,80 | 201,80 | 201,80 | 0,30% | - |
| 10.04.2024 | 202,45 | 202,45 | 200,00 | 201,20 | -0,79% | 160,00 |
| 09.04.2024 | 205,05 | 205,05 | 202,00 | 202,80 | -1,55% | 93,00 |
| 08.04.2024 | 206,70 | 206,70 | 205,45 | 206,00 | 0,66% | 437,00 |
| 05.04.2024 | 202,40 | 204,65 | 202,40 | 204,65 | 0,84% | 16,00 |
| 04.04.2024 | 207,80 | 209,55 | 202,95 | 202,95 | -2,82% | 539,00 |
| 03.04.2024 | 208,05 | 209,30 | 208,05 | 208,85 | -0,41% | 72,00 |
| 02.04.2024 | 211,20 | 211,70 | 209,70 | 209,70 | -0,62% | 110,00 |
| 28.03.2024 | 209,80 | 211,40 | 209,80 | 211,00 | 1,30% | 125,00 |
| 27.03.2024 | 208,10 | 209,10 | 207,90 | 208,30 | -0,29% | 311,00 |
| 26.03.2024 | 208,30 | 208,90 | 208,30 | 208,90 | 0,10% | 123,00 |
| 25.03.2024 | 208,40 | 208,70 | 208,40 | 208,70 | -0,86% | 20,00 |
| 22.03.2024 | 211,40 | 212,40 | 210,50 | 210,50 | 0,38% | 58,00 |
| 21.03.2024 | 209,00 | 209,70 | 209,00 | 209,70 | 3,05% | 90,00 |
| 20.03.2024 | 203,50 | 203,50 | 203,50 | 203,50 | -0,05% | - |
| 19.03.2024 | 203,00 | 203,60 | 203,00 | 203,60 | 0,35% | 100,00 |
| 18.03.2024 | 201,00 | 202,90 | 201,00 | 202,90 | 0,15% | 262,00 |
| 15.03.2024 | 202,40 | 202,80 | 202,40 | 202,60 | -0,73% | 135,00 |
| 14.03.2024 | 204,10 | 204,10 | 204,10 | 204,10 | -0,05% | 50,00 |
| 13.03.2024 | 203,60 | 204,20 | 203,60 | 204,20 | 0,39% | 170,00 |
| 12.03.2024 | 201,40 | 203,40 | 201,40 | 203,40 | 0,89% | 97,00 |
| 11.03.2024 | 203,10 | 203,20 | 200,80 | 201,60 | -1,61% | 12,00 |
| 08.03.2024 | 203,30 | 204,90 | 203,30 | 204,90 | 0,54% | 50,00 |
| 07.03.2024 | 199,35 | 205,10 | 199,35 | 203,80 | 1,75% | 122,00 |
| 06.03.2024 | 199,30 | 200,30 | 199,30 | 200,30 | 0,45% | 130,00 |
| 05.03.2024 | 200,90 | 202,10 | 199,40 | 199,40 | -0,80% | 51,00 |
| 04.03.2024 | 201,40 | 202,80 | 200,60 | 201,00 | -0,94% | 310,00 |
| 01.03.2024 | 202,60 | 203,00 | 202,60 | 202,90 | 0,55% | 106,00 |
| 29.02.2024 | 200,60 | 201,80 | 200,60 | 201,80 | 0,25% | 24,00 |
| 28.02.2024 | 201,10 | 201,40 | 201,10 | 201,30 | 0,10% | 513,00 |
| 27.02.2024 | 199,10 | 201,10 | 199,10 | 201,10 | 1,95% | 140,00 |
| 26.02.2024 | 197,30 | 198,10 | 197,25 | 197,25 | -0,93% | 94,00 |
| 23.02.2024 | 197,10 | 199,15 | 197,10 | 199,10 | 0,28% | 144,00 |
| 22.02.2024 | 194,25 | 198,55 | 194,25 | 198,55 | 2,08% | 41,00 |
| 21.02.2024 | 195,75 | 195,75 | 194,50 | 194,50 | -0,87% | 27,00 |
| 20.02.2024 | 196,60 | 196,95 | 195,75 | 196,20 | 0,15% | 117,00 |
| 19.02.2024 | 197,95 | 197,95 | 195,90 | 195,90 | -1,21% | 96,00 |
| 16.02.2024 | 197,00 | 199,40 | 197,00 | 198,30 | 0,56% | 288,00 |
| 15.02.2024 | 196,15 | 197,80 | 196,15 | 197,20 | 0,87% | 53,00 |
| 14.02.2024 | 195,45 | 195,50 | 195,45 | 195,50 | -0,03% | 30,00 |
| 13.02.2024 | 197,65 | 197,65 | 194,45 | 195,55 | -0,58% | 89,00 |
| 12.02.2024 | 196,10 | 197,50 | 196,05 | 196,70 | 0,31% | 136,00 |
| 09.02.2024 | 194,90 | 196,20 | 194,90 | 196,10 | 0,49% | 62,00 |
| 08.02.2024 | 193,65 | 195,15 | 190,55 | 195,15 | 0,85% | 10,00 |
| 07.02.2024 | 192,35 | 193,50 | 190,45 | 193,50 | 1,42% | 186,00 |
| 06.02.2024 | 190,80 | 192,45 | 190,80 | 190,80 | 0,05% | 130,00 |
| 05.02.2024 | 190,55 | 190,70 | 190,55 | 190,70 | 0,10% | 25,00 |
| 02.02.2024 | 186,25 | 190,50 | 186,25 | 190,50 | 2,89% | 117,00 |
| 01.02.2024 | 185,30 | 185,85 | 185,15 | 185,15 | -1,54% | 105,00 |
| 31.01.2024 | 186,95 | 188,90 | 186,95 | 188,05 | 1,43% | 133,00 |
| 30.01.2024 | 184,65 | 185,55 | 184,40 | 185,40 | 0,16% | 359,00 |
| 29.01.2024 | 186,00 | 186,60 | 185,10 | 185,10 | 0,35% | 173,00 |
| 26.01.2024 | 171,55 | 185,90 | 171,55 | 184,45 | 8,15% | 191,00 |
| 25.01.2024 | 170,55 | 170,55 | 170,55 | 170,55 | -0,76% | - |
| 24.01.2024 | 170,30 | 171,90 | 170,30 | 171,85 | 0,53% | 68,00 |
| 23.01.2024 | 168,90 | 170,95 | 168,90 | 170,95 | 0,59% | 42,00 |
| 22.01.2024 | 167,45 | 170,75 | 167,45 | 169,95 | 2,56% | 12,00 |
| 19.01.2024 | 164,55 | 165,70 | 164,55 | 165,70 | 1,22% | 61,00 |
| 18.01.2024 | 165,35 | 166,15 | 163,70 | 163,70 | -0,97% | 200,00 |
| 17.01.2024 | 165,35 | 165,35 | 165,30 | 165,30 | 0,43% | 4,00 |
| 16.01.2024 | 164,60 | 164,60 | 164,60 | 164,60 | -0,57% | - |
| 15.01.2024 | 165,55 | 165,55 | 165,55 | 165,55 | -2,10% | 140,00 |
| 12.01.2024 | 167,95 | 169,10 | 167,95 | 169,10 | -0,18% | 1,00 |
| 11.01.2024 | 168,10 | 169,40 | 168,10 | 169,40 | 1,04% | 1,00 |
| 10.01.2024 | 169,25 | 169,75 | 167,65 | 167,65 | -2,42% | 165,00 |
| 09.01.2024 | 171,95 | 172,50 | 171,35 | 171,80 | 0,56% | 215,00 |
| 08.01.2024 | 171,95 | 171,95 | 170,85 | 170,85 | -0,38% | 65,00 |
| 05.01.2024 | 170,55 | 171,50 | 170,55 | 171,50 | 0,09% | 4,00 |
| 04.01.2024 | 173,00 | 173,00 | 171,35 | 171,35 | 0,03% | 25,00 |
| 03.01.2024 | 171,05 | 171,30 | 171,05 | 171,30 | -0,44% | 50,00 |
| 02.01.2024 | 169,60 | 172,05 | 169,60 | 172,05 | 1,53% | 109,00 |
| 29.12.2023 | 169,15 | 169,45 | 169,15 | 169,45 | 0,15% | 170,00 |
| 28.12.2023 | 167,70 | 169,20 | 167,55 | 169,20 | 1,11% | 18,00 |
| 27.12.2023 | 167,55 | 167,80 | 167,35 | 167,35 | -0,33% | 88,00 |
| 22.12.2023 | 166,90 | 167,90 | 166,90 | 167,90 | 0,36% | 30,00 |
| 21.12.2023 | 165,25 | 167,30 | 165,25 | 167,30 | -0,74% | 195,00 |
| 20.12.2023 | 168,95 | 168,95 | 168,55 | 168,55 | -0,12% | 80,00 |
| 19.12.2023 | 166,65 | 168,95 | 166,30 | 168,75 | 1,29% | 95,00 |
| 18.12.2023 | 165,10 | 166,60 | 165,10 | 166,60 | 0,66% | 95,00 |
| 15.12.2023 | 162,40 | 165,50 | 162,40 | 165,50 | 1,91% | 139,00 |
| 14.12.2023 | 159,85 | 162,40 | 159,85 | 162,40 | 2,40% | 31,00 |
| 13.12.2023 | 158,10 | 158,60 | 158,10 | 158,60 | 0,57% | 65,00 |
| 12.12.2023 | 155,80 | 157,70 | 155,80 | 157,70 | 0,29% | 28,00 |
| 11.12.2023 | 157,20 | 157,45 | 155,85 | 157,25 | 0,22% | 358,00 |
| 08.12.2023 | 155,80 | 156,90 | 155,80 | 156,90 | 0,61% | 195,00 |
| 07.12.2023 | 154,90 | 155,95 | 154,80 | 155,95 | 0,16% | 600,00 |
| 06.12.2023 | 157,50 | 157,50 | 155,70 | 155,70 | 0,45% | 48,00 |
| 05.12.2023 | 158,90 | 159,25 | 155,00 | 155,00 | -3,43% | 53,00 |
| 04.12.2023 | 159,05 | 160,50 | 159,05 | 160,50 | 2,56% | 50,00 |
| 01.12.2023 | 156,15 | 157,20 | 156,15 | 156,50 | 0,97% | 129,00 |
| 30.11.2023 | 152,55 | 155,00 | 152,55 | 155,00 | 1,37% | 77,00 |
| 29.11.2023 | 150,30 | 152,90 | 150,30 | 152,90 | 1,66% | 86,00 |
| 28.11.2023 | 149,40 | 150,40 | 149,40 | 150,40 | 0,27% | 2,00 |
| 27.11.2023 | 149,75 | 150,05 | 149,75 | 150,00 | -0,37% | 35,00 |
| 24.11.2023 | 150,20 | 150,55 | 149,70 | 150,55 | 0,64% | 231,00 |