289,700€
-1,76%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 297,10 | 301,20 | 297,10 | 301,20 | 2,14% | 35,00 |
| 04.11.2026 | 288,60 | 294,90 | 288,60 | 294,90 | 1,38% | 1,00 |
| 03.11.2026 | 290,90 | 290,90 | 290,90 | 290,90 | -0,38% | - |
| 02.11.2026 | 287,20 | 292,00 | 286,00 | 292,00 | 2,03% | 68,00 |
| 30.10.2026 | 289,10 | 290,80 | 286,20 | 286,20 | -1,41% | 107,00 |
| 29.10.2026 | 285,70 | 290,30 | 285,70 | 290,30 | 2,18% | 139,00 |
| 28.10.2026 | 280,50 | 284,10 | 280,50 | 284,10 | 0,71% | 22,00 |
| 27.10.2026 | 282,10 | 282,10 | 282,10 | 282,10 | 0,75% | - |
| 26.10.2026 | 280,90 | 283,00 | 280,00 | 280,00 | -0,14% | 117,00 |
| 23.10.2026 | 288,40 | 288,40 | 280,40 | 280,40 | -2,74% | 15,00 |
| 22.10.2026 | 285,30 | 290,00 | 285,30 | 288,30 | -0,17% | 95,00 |
| 21.10.2026 | 283,80 | 288,80 | 283,30 | 288,80 | 1,30% | 504,00 |
| 20.10.2026 | 282,50 | 285,10 | 282,50 | 285,10 | 2,00% | 105,00 |
| 19.10.2026 | 279,80 | 280,50 | 279,50 | 279,50 | -0,18% | 135,00 |
| 16.10.2026 | 279,20 | 280,00 | 279,20 | 280,00 | 1,12% | 54,00 |
| 15.10.2026 | 273,10 | 276,90 | 273,10 | 276,90 | 0,98% | 105,00 |
| 14.10.2026 | 276,00 | 278,40 | 274,20 | 274,20 | -2,39% | 17,00 |
| 13.10.2026 | 278,80 | 280,90 | 278,80 | 280,90 | 0,36% | 17,00 |
| 12.10.2026 | 276,30 | 279,90 | 275,80 | 279,90 | 2,38% | 101,00 |
| 09.10.2026 | 272,30 | 273,70 | 269,80 | 273,40 | 0,15% | 115,00 |
| 08.10.2026 | 270,70 | 273,00 | 270,00 | 273,00 | 1,26% | 85,00 |
| 07.10.2026 | 271,20 | 272,20 | 269,60 | 269,60 | -0,55% | 142,00 |
| 06.10.2026 | 271,10 | 271,20 | 271,10 | 271,10 | 0,18% | 35,00 |
| 05.10.2026 | 269,80 | 271,00 | 269,80 | 270,60 | -0,04% | 560,00 |
| 02.10.2026 | 268,30 | 270,70 | 267,80 | 270,70 | 2,07% | 28,00 |
| 01.10.2026 | 268,80 | 268,80 | 265,20 | 265,20 | -1,78% | 37,00 |
| 30.09.2026 | 269,60 | 270,20 | 269,60 | 270,00 | -0,44% | 25,00 |
| 29.09.2026 | 268,30 | 271,50 | 268,30 | 271,20 | -0,11% | 68,00 |
| 28.09.2026 | 269,60 | 271,50 | 269,60 | 271,50 | 1,19% | 64,00 |
| 25.09.2026 | 268,20 | 268,90 | 268,20 | 268,30 | 0,90% | 7,00 |
| 24.09.2026 | 264,50 | 265,90 | 264,50 | 265,90 | -0,34% | 5,00 |
| 23.09.2026 | 267,50 | 269,80 | 266,80 | 266,80 | -2,52% | 37,00 |
| 22.09.2026 | 272,90 | 273,70 | 272,90 | 273,70 | 0,04% | 30,00 |
| 21.09.2026 | 273,60 | 273,60 | 273,60 | 273,60 | 0,96% | 152,00 |
| 18.09.2026 | 271,30 | 271,60 | 271,00 | 271,00 | -1,45% | 101,00 |
| 17.09.2026 | 274,00 | 275,00 | 274,00 | 275,00 | -2,07% | 130,00 |
| 16.09.2026 | 280,70 | 281,50 | 280,70 | 280,80 | -0,95% | 60,00 |
| 15.09.2026 | 282,40 | 283,50 | 282,40 | 283,50 | -0,18% | 35,00 |
| 14.09.2026 | 280,00 | 284,00 | 280,00 | 284,00 | 1,39% | 30,00 |
| 11.09.2026 | 276,50 | 280,10 | 276,50 | 280,10 | 1,49% | 1,00 |
| 10.09.2026 | 276,70 | 277,20 | 275,80 | 276,00 | -1,25% | 55,00 |
| 09.09.2026 | 279,50 | 279,50 | 279,50 | 279,50 | -0,43% | - |
| 08.09.2026 | 277,30 | 280,70 | 277,30 | 280,70 | 0,36% | 20,00 |
| 07.09.2026 | 279,70 | 282,10 | 278,80 | 279,70 | -0,50% | 75,00 |
| 04.09.2026 | 283,00 | 283,00 | 281,10 | 281,10 | -1,20% | 56,00 |
| 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 |