283,700€
-0,84%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 284,00 | 285,60 | 284,00 | 284,50 | -0,56% | 30,00 |
| 02.09.2026 | 279,20 | 286,10 | 279,20 | 286,10 | 1,02% | 2,00 |
| 01.09.2026 | 284,60 | 284,60 | 283,20 | 283,20 | -0,91% | 45,00 |
| 31.08.2026 | 286,50 | 286,50 | 285,80 | 285,80 | -0,69% | 67,00 |
| 28.08.2026 | 286,10 | 287,80 | 286,10 | 287,80 | -0,07% | 274,00 |
| 27.08.2026 | 287,90 | 288,50 | 287,80 | 288,00 | 0,17% | 39,00 |
| 26.08.2026 | 287,00 | 288,60 | 287,00 | 287,50 | -0,55% | 16,00 |
| 25.08.2026 | 289,10 | 290,40 | 286,70 | 289,10 | -0,10% | 37,00 |
| 24.08.2026 | 286,60 | 291,70 | 286,60 | 289,40 | 0,73% | 172,00 |
| 21.08.2026 | 282,50 | 287,30 | 282,50 | 287,30 | 0,42% | 15,00 |
| 20.08.2026 | 292,20 | 292,20 | 286,10 | 286,10 | -1,65% | 56,00 |
| 19.08.2026 | 290,90 | 290,90 | 290,90 | 290,90 | 0,52% | - |
| 18.08.2026 | 289,40 | 289,40 | 289,40 | 289,40 | -1,06% | - |
| 17.08.2026 | 295,20 | 295,30 | 292,50 | 292,50 | -1,48% | 98,00 |
| 14.08.2026 | 296,90 | 296,90 | 296,90 | 296,90 | -0,37% | - |
| 13.08.2026 | 298,00 | 298,00 | 298,00 | 298,00 | 0,00% | - |
| 12.08.2026 | 294,90 | 298,00 | 294,90 | 298,00 | 1,85% | 73,00 |
| 11.08.2026 | 292,60 | 292,60 | 292,60 | 292,60 | -0,37% | - |
| 10.08.2026 | 294,80 | 296,00 | 293,70 | 293,70 | -0,17% | 210,00 |
| 07.08.2026 | 296,30 | 296,70 | 294,20 | 294,20 | -2,94% | 50,00 |
| 06.08.2026 | 301,90 | 303,10 | 301,90 | 303,10 | 0,76% | 33,00 |
| 05.08.2026 | 300,70 | 303,10 | 300,70 | 300,80 | 0,50% | 31,00 |
| 04.08.2026 | 299,30 | 299,30 | 299,30 | 299,30 | 0,57% | - |
| 03.08.2026 | 293,40 | 297,90 | 293,40 | 297,60 | 1,05% | 56,00 |
| 31.07.2026 | 294,10 | 294,50 | 294,10 | 294,50 | 1,52% | 134,00 |
| 30.07.2026 | 289,10 | 290,10 | 289,10 | 290,10 | 0,52% | 80,00 |
| 29.07.2026 | 293,70 | 295,10 | 288,60 | 288,60 | -3,15% | 67,00 |
| 28.07.2026 | 294,90 | 298,00 | 294,90 | 298,00 | 1,09% | 95,00 |
| 27.07.2026 | 286,40 | 294,80 | 286,40 | 294,80 | 5,10% | 34,00 |
| 24.07.2026 | 301,20 | 304,50 | 280,50 | 280,50 | -7,76% | 81,00 |
| 23.07.2026 | 304,00 | 304,10 | 304,00 | 304,10 | -0,10% | 45,00 |
| 22.07.2026 | 306,40 | 306,40 | 304,40 | 304,40 | -0,88% | 3,00 |
| 21.07.2026 | 308,90 | 308,90 | 306,90 | 307,10 | -1,70% | 30,00 |
| 20.07.2026 | 311,30 | 312,40 | 310,50 | 312,40 | -0,83% | 40,00 |
| 17.07.2026 | 313,00 | 315,00 | 313,00 | 315,00 | 1,03% | 2,00 |
| 16.07.2026 | 311,70 | 311,80 | 311,50 | 311,80 | -1,30% | 60,00 |
| 15.07.2026 | 310,30 | 315,90 | 310,30 | 315,90 | 0,29% | 157,00 |
| 14.07.2026 | 310,00 | 315,00 | 310,00 | 315,00 | 0,96% | 10,00 |
| 13.07.2026 | 308,50 | 312,00 | 308,50 | 312,00 | 2,77% | 192,00 |
| 10.07.2026 | 302,40 | 303,60 | 302,40 | 303,60 | 3,16% | 10,00 |
| 09.07.2026 | 294,50 | 295,30 | 294,30 | 294,30 | -3,00% | 62,00 |
| 08.07.2026 | 305,40 | 305,40 | 303,40 | 303,40 | -1,14% | 20,00 |
| 07.07.2026 | 312,00 | 312,00 | 306,90 | 306,90 | -0,10% | 12,00 |
| 06.07.2026 | 308,80 | 308,80 | 307,20 | 307,20 | -0,29% | 20,00 |
| 03.07.2026 | 307,70 | 308,10 | 307,50 | 308,10 | 1,38% | 24,00 |
| 02.07.2026 | 303,80 | 303,90 | 303,80 | 303,90 | -0,56% | 200,00 |
| 01.07.2026 | 294,60 | 305,60 | 294,60 | 305,60 | 2,04% | 60,00 |
| 30.06.2026 | 299,20 | 300,90 | 297,90 | 299,50 | -0,63% | 308,00 |
| 29.06.2026 | 300,50 | 301,40 | 300,50 | 301,40 | 0,03% | 79,00 |
| 26.06.2026 | 300,70 | 302,90 | 300,00 | 301,30 | -2,68% | 66,00 |
| 25.06.2026 | 299,60 | 309,60 | 299,60 | 309,60 | 4,38% | 215,00 |
| 24.06.2026 | 296,60 | 296,60 | 296,60 | 296,60 | -0,17% | 1,00 |
| 23.06.2026 | 293,80 | 297,50 | 293,80 | 297,10 | 1,12% | 27,00 |
| 22.06.2026 | 295,10 | 295,10 | 293,30 | 293,80 | -0,07% | 65,00 |
| 19.06.2026 | 294,00 | 298,50 | 293,30 | 294,00 | -1,11% | 99,00 |
| 18.06.2026 | 296,10 | 298,50 | 296,10 | 297,30 | -0,34% | 98,00 |
| 17.06.2026 | 293,00 | 298,40 | 293,00 | 298,30 | 2,72% | 102,00 |
| 16.06.2026 | 288,80 | 290,40 | 288,80 | 290,40 | -0,07% | 82,00 |
| 15.06.2026 | 282,10 | 290,60 | 282,10 | 290,60 | 3,79% | 411,00 |
| 12.06.2026 | 274,80 | 280,00 | 274,80 | 280,00 | 1,97% | 49,00 |
| 11.06.2026 | 271,40 | 274,60 | 271,40 | 274,60 | 0,88% | 3,00 |
| 10.06.2026 | 274,40 | 274,40 | 272,20 | 272,20 | -1,13% | 34,00 |
| 09.06.2026 | 269,90 | 277,80 | 269,90 | 275,30 | 2,15% | 11,00 |
| 08.06.2026 | 268,50 | 269,50 | 268,50 | 269,50 | 0,56% | 20,00 |
| 05.06.2026 | 268,60 | 269,10 | 268,00 | 268,00 | -1,00% | 143,00 |
| 04.06.2026 | 259,40 | 270,70 | 259,40 | 270,70 | 3,36% | 21,00 |
| 03.06.2026 | 267,20 | 267,30 | 260,70 | 261,90 | -2,31% | 323,00 |
| 02.06.2026 | 267,70 | 269,30 | 267,70 | 268,10 | -0,78% | 39,00 |
| 01.06.2026 | 271,10 | 271,10 | 269,00 | 270,20 | 0,07% | 13,00 |
| 29.05.2026 | 269,90 | 270,20 | 269,90 | 270,00 | 0,30% | 80,00 |
| 28.05.2026 | 268,60 | 269,20 | 268,60 | 269,20 | -0,99% | 43,00 |
| 27.05.2026 | 266,80 | 271,90 | 266,80 | 271,90 | 1,80% | 95,00 |
| 26.05.2026 | 268,40 | 270,40 | 267,10 | 267,10 | -0,78% | 546,00 |
| 25.05.2026 | 269,40 | 269,40 | 269,20 | 269,20 | -0,07% | 32,00 |
| 22.05.2026 | 267,80 | 269,40 | 266,90 | 269,40 | 1,13% | 140,00 |
| 21.05.2026 | 265,70 | 266,80 | 265,70 | 266,40 | -0,15% | 102,00 |
| 20.05.2026 | 266,40 | 267,50 | 266,40 | 266,80 | -0,48% | 63,00 |
| 19.05.2026 | 268,40 | 268,40 | 266,90 | 268,10 | -0,45% | 219,00 |
| 18.05.2026 | 266,80 | 269,40 | 266,80 | 269,30 | -0,15% | 41,00 |
| 15.05.2026 | 268,00 | 269,70 | 268,00 | 269,70 | 1,54% | 7,00 |
| 14.05.2026 | 264,20 | 265,60 | 264,20 | 265,60 | 0,99% | 7,00 |
| 13.05.2026 | 267,20 | 268,20 | 263,00 | 263,00 | -1,05% | 134,00 |
| 12.05.2026 | 265,10 | 265,80 | 265,10 | 265,80 | -0,82% | 10,00 |
| 11.05.2026 | 267,30 | 268,00 | 267,00 | 268,00 | -1,83% | 130,00 |
| 08.05.2026 | 271,30 | 273,00 | 271,30 | 273,00 | 1,11% | 7,00 |
| 07.05.2026 | 274,50 | 275,20 | 270,00 | 270,00 | -0,07% | 256,00 |
| 06.05.2026 | 269,20 | 272,10 | 269,20 | 270,20 | -0,30% | 261,00 |
| 05.05.2026 | 272,80 | 274,90 | 271,00 | 271,00 | -0,84% | 20,00 |
| 04.05.2026 | 271,90 | 273,70 | 271,90 | 273,30 | 1,22% | 616,00 |
| 30.04.2026 | 267,50 | 270,00 | 267,50 | 270,00 | -0,15% | 5,00 |
| 29.04.2026 | 271,30 | 272,70 | 270,40 | 270,40 | -1,28% | 680,00 |
| 28.04.2026 | 271,80 | 273,90 | 271,80 | 273,90 | 1,78% | 28,00 |
| 27.04.2026 | 266,70 | 269,10 | 266,70 | 269,10 | -1,03% | 657,00 |
| 24.04.2026 | 272,40 | 272,40 | 271,90 | 271,90 | 0,63% | 10,00 |
| 23.04.2026 | 282,20 | 285,90 | 270,20 | 270,20 | -4,39% | 217,00 |
| 22.04.2026 | 282,70 | 282,70 | 282,30 | 282,60 | -0,95% | 26,00 |
| 21.04.2026 | 280,40 | 286,90 | 280,40 | 285,30 | 1,86% | 186,00 |
| 20.04.2026 | 279,90 | 280,60 | 279,90 | 280,10 | -2,40% | 49,00 |
| 17.04.2026 | 276,90 | 287,00 | 276,70 | 287,00 | 2,57% | 34,00 |
| 16.04.2026 | 278,10 | 279,80 | 278,10 | 279,80 | -0,07% | 108,00 |