311,200€
1,01%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 277,50 | 280,00 | 277,30 | 280,00 | 0,86% | 613,00 |
| 14.04.2026 | 274,60 | 277,60 | 274,60 | 277,60 | 1,35% | 206,00 |
| 13.04.2026 | 266,30 | 273,90 | 266,30 | 273,90 | 1,26% | 137,00 |
| 10.04.2026 | 270,60 | 270,60 | 270,50 | 270,50 | -0,15% | 40,00 |
| 09.04.2026 | 270,20 | 271,70 | 268,00 | 270,90 | -1,02% | 136,00 |
| 08.04.2026 | 269,40 | 273,70 | 269,40 | 273,70 | 3,48% | 315,00 |
| 07.04.2026 | 264,10 | 264,80 | 264,10 | 264,50 | 2,80% | 75,00 |
| 02.04.2026 | 256,65 | 259,30 | 256,65 | 257,30 | -1,78% | 77,00 |
| 01.04.2026 | 261,45 | 262,25 | 261,35 | 261,95 | -0,17% | 343,00 |
| 31.03.2026 | 262,10 | 262,40 | 262,10 | 262,40 | 0,75% | 20,00 |
| 30.03.2026 | 253,40 | 260,45 | 253,40 | 260,45 | 1,78% | 565,00 |
| 27.03.2026 | 259,90 | 260,45 | 255,90 | 255,90 | -1,10% | 11,00 |
| 26.03.2026 | 258,35 | 258,75 | 257,35 | 258,75 | -0,52% | 81,00 |
| 25.03.2026 | 262,45 | 263,80 | 260,10 | 260,10 | -0,33% | 118,00 |
| 24.03.2026 | 260,25 | 260,95 | 260,25 | 260,95 | 0,64% | 26,00 |
| 23.03.2026 | 252,55 | 259,65 | 252,55 | 259,30 | 2,31% | 49,00 |
| 20.03.2026 | 255,15 | 255,15 | 253,40 | 253,45 | -0,22% | 120,00 |
| 19.03.2026 | 256,70 | 256,70 | 254,00 | 254,00 | -3,24% | 49,00 |
| 18.03.2026 | 261,70 | 262,50 | 261,70 | 262,50 | 0,59% | 10,00 |
| 17.03.2026 | 258,10 | 264,75 | 258,10 | 260,95 | -0,15% | 153,00 |
| 16.03.2026 | 263,05 | 263,15 | 261,35 | 261,35 | -0,87% | 264,00 |
| 13.03.2026 | 262,90 | 264,10 | 262,30 | 263,65 | 0,32% | 137,00 |
| 12.03.2026 | 261,50 | 262,80 | 261,15 | 262,80 | 0,21% | 76,00 |
| 11.03.2026 | 261,60 | 262,45 | 261,60 | 262,25 | 0,52% | 41,00 |
| 10.03.2026 | 261,70 | 263,00 | 260,55 | 260,90 | -0,82% | 237,00 |
| 09.03.2026 | 254,00 | 263,05 | 253,45 | 263,05 | 1,54% | 574,00 |
| 06.03.2026 | 264,95 | 265,60 | 259,05 | 259,05 | -1,97% | 633,00 |
| 05.03.2026 | 267,40 | 267,80 | 264,25 | 264,25 | -1,55% | 130,00 |
| 04.03.2026 | 262,90 | 268,40 | 262,90 | 268,40 | 1,71% | 194,00 |
| 03.03.2026 | 260,90 | 263,90 | 259,30 | 263,90 | -0,17% | 300,00 |
| 02.03.2026 | 259,15 | 264,35 | 259,00 | 264,35 | 0,04% | 1.294,00 |
| 27.02.2026 | 277,30 | 280,60 | 264,25 | 264,25 | -7,04% | 816,00 |
| 26.02.2026 | 278,10 | 284,25 | 278,10 | 284,25 | 2,40% | 81,00 |
| 25.02.2026 | 271,55 | 278,50 | 271,55 | 277,60 | 1,85% | 172,00 |
| 24.02.2026 | 274,35 | 274,35 | 272,55 | 272,55 | 0,94% | 98,00 |
| 23.02.2026 | 289,90 | 290,05 | 270,00 | 270,00 | -7,60% | 499,00 |
| 20.02.2026 | 292,90 | 293,50 | 292,10 | 292,20 | 1,39% | 37,00 |
| 19.02.2026 | 292,95 | 292,95 | 288,20 | 288,20 | -2,04% | 114,00 |
| 18.02.2026 | 291,15 | 294,20 | 291,15 | 294,20 | 3,59% | 139,00 |
| 17.02.2026 | 283,25 | 284,00 | 283,25 | 284,00 | -0,60% | 9,00 |
| 16.02.2026 | 284,30 | 285,70 | 282,95 | 285,70 | -1,41% | 41,00 |
| 13.02.2026 | 288,45 | 289,80 | 287,85 | 289,80 | -0,38% | 107,00 |
| 12.02.2026 | 298,90 | 301,80 | 287,50 | 290,90 | -4,59% | 52,00 |