Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 133,95 | 136,94 | 0,00 | 135,21 | -1,39% | - |
| 25.02.2021 | 137,18 | 137,20 | 137,08 | 137,11 | -2,02% | - |
| 24.02.2021 | 138,40 | 140,94 | 138,21 | 139,94 | 2,17% | - |
| 23.02.2021 | 138,07 | 138,23 | 135,54 | 136,97 | 0,76% | - |
| 22.02.2021 | 134,90 | 136,45 | 134,53 | 135,94 | 3,19% | - |
| 19.02.2021 | 132,40 | 133,36 | 131,69 | 131,73 | 2,55% | - |
| 18.02.2021 | 126,65 | 128,82 | 126,08 | 128,46 | -0,07% | - |
| 17.02.2021 | 129,75 | 129,75 | 128,47 | 128,55 | -1,58% | - |
| 16.02.2021 | 129,62 | 130,90 | 128,94 | 130,62 | 0,74% | - |
| 12.02.2021 | 129,93 | 130,47 | 128,98 | 129,66 | 1,05% | - |
| 11.02.2021 | 128,16 | 129,13 | 127,00 | 128,32 | 0,07% | - |
| 10.02.2021 | 127,79 | 128,70 | 127,06 | 128,23 | 1,24% | - |
| 09.02.2021 | 126,43 | 127,12 | 126,22 | 126,66 | -1,00% | - |
| 08.02.2021 | 127,77 | 128,09 | 127,22 | 127,95 | 1,35% | - |
| 05.02.2021 | 126,08 | 127,34 | 125,71 | 126,25 | 1,07% | - |
| 04.02.2021 | 124,61 | 125,43 | 123,98 | 124,91 | 3,72% | - |
| 03.02.2021 | 120,07 | 120,94 | 119,63 | 120,43 | -0,42% | - |
| 02.02.2021 | 120,91 | 120,96 | 120,91 | 120,94 | 3,27% | - |
| 01.02.2021 | 117,69 | 118,09 | 117,04 | 117,11 | 0,64% | - |
| 29.01.2021 | 117,64 | 118,24 | 116,02 | 116,37 | -2,23% | - |
| 28.01.2021 | 118,32 | 120,37 | 117,91 | 119,03 | 4,20% | - |
| 27.01.2021 | 115,02 | 116,32 | 113,88 | 114,23 | -1,66% | - |
| 26.01.2021 | 118,30 | 118,72 | 0,00 | 116,16 | -4,11% | - |
| 25.01.2021 | 123,01 | 123,14 | 120,41 | 121,14 | -3,98% | - |
| 22.01.2021 | 125,13 | 127,02 | 124,87 | 126,16 | -1,01% | - |
| 21.01.2021 | 127,84 | 127,94 | 0,00 | 127,45 | -1,25% | - |
| 20.01.2021 | 127,84 | 129,53 | 127,50 | 129,07 | 1,58% | - |
| 19.01.2021 | 124,91 | 128,03 | 124,67 | 127,06 | 4,02% | - |
| 15.01.2021 | 122,28 | 122,86 | 121,88 | 122,15 | -1,38% | - |
| 14.01.2021 | 123,78 | 124,48 | 122,94 | 123,86 | 1,19% | - |
| 13.01.2021 | 122,86 | 123,89 | 122,09 | 122,40 | 0,55% | - |
| 12.01.2021 | 121,76 | 121,76 | 121,73 | 121,73 | 0,47% | - |
| 11.01.2021 | 120,01 | 121,41 | 119,44 | 121,17 | -0,55% | - |
| 08.01.2021 | 119,49 | 121,93 | 119,49 | 121,84 | 0,07% | - |
| 07.01.2021 | 125,01 | 125,64 | 116,32 | 121,75 | -1,25% | - |
| 06.01.2021 | 123,28 | 124,73 | 0,00 | 123,29 | 3,85% | - |
| 05.01.2021 | 118,72 | 118,72 | 118,72 | 118,72 | 0,60% | - |
| 04.01.2021 | 119,96 | 119,96 | 116,87 | 118,02 | -2,48% | - |
| 31.12.2020 | 119,75 | 121,06 | 119,68 | 121,02 | 1,27% | - |
| 30.12.2020 | 119,44 | 119,95 | 119,20 | 119,50 | 1,12% | - |
| 29.12.2020 | 118,22 | 118,22 | 118,17 | 118,17 | -0,18% | - |
| 28.12.2020 | 119,26 | 119,31 | 118,32 | 118,39 | -1,46% | - |
| 24.12.2020 | 116,73 | 120,14 | 116,52 | 120,14 | 2,68% | - |
| 23.12.2020 | 117,30 | 118,19 | 116,78 | 117,01 | 2,07% | - |
| 22.12.2020 | 116,03 | 116,07 | 114,37 | 114,63 | -1,40% | - |
| 21.12.2020 | 114,02 | 117,98 | 113,99 | 116,26 | 2,40% | - |
| 18.12.2020 | 118,22 | 122,19 | 113,54 | 113,54 | 15,85% | - |
| 17.12.2020 | 119,03 | 119,60 | 98,00 | 98,00 | -17,70% | - |
| 16.12.2020 | 118,88 | 119,59 | 118,58 | 119,08 | 0,08% | - |
| 15.12.2020 | 115,94 | 119,31 | 115,57 | 118,99 | 1,29% | - |
| 14.12.2020 | 119,16 | 119,21 | 116,67 | 117,48 | -2,53% | - |
| 11.12.2020 | 120,25 | 123,15 | 120,21 | 120,53 | -1,08% | - |
| 10.12.2020 | 120,87 | 122,11 | 120,48 | 121,84 | -0,07% | - |
| 09.12.2020 | 122,84 | 123,03 | 121,04 | 121,93 | -1,11% | - |
| 08.12.2020 | 123,02 | 126,72 | 122,72 | 123,30 | -2,35% | - |
| 07.12.2020 | 123,04 | 126,26 | 122,69 | 126,26 | 5,60% | - |
| 04.12.2020 | 0,00 | 124,00 | 0,00 | 119,57 | 9,12% | - |
| 03.12.2020 | 122,82 | 122,82 | 109,58 | 109,58 | -12,99% | - |
| 02.12.2020 | 120,46 | 125,93 | 108,76 | 125,93 | 1,90% | - |
| 01.12.2020 | 120,04 | 123,59 | 119,43 | 123,59 | 4,12% | - |
| 30.11.2020 | 119,88 | 120,45 | 118,24 | 118,69 | 9,19% | - |
| 27.11.2020 | 121,52 | 121,52 | 108,70 | 108,70 | -9,89% | - |
| 25.11.2020 | 118,90 | 120,98 | 118,36 | 120,63 | 0,04% | - |
| 24.11.2020 | 119,87 | 120,86 | 118,79 | 120,58 | 3,93% | - |
| 23.11.2020 | 115,04 | 116,75 | 114,97 | 116,02 | 3,13% | - |
| 20.11.2020 | 113,10 | 113,15 | 111,90 | 112,49 | -1,42% | - |
| 19.11.2020 | 112,86 | 114,35 | 0,00 | 114,12 | -0,28% | - |
| 18.11.2020 | 118,06 | 118,77 | 114,31 | 114,44 | -1,71% | - |
| 17.11.2020 | 115,38 | 116,96 | 115,22 | 116,43 | -1,63% | - |
| 16.11.2020 | 118,15 | 119,16 | 117,62 | 118,37 | 2,91% | - |
| 13.11.2020 | 112,89 | 115,66 | 112,86 | 115,02 | 3,73% | - |
| 12.11.2020 | 110,87 | 112,11 | 110,12 | 110,88 | -0,26% | - |
| 11.11.2020 | 111,18 | 113,39 | 0,00 | 111,17 | -4,27% | - |
| 10.11.2020 | 0,00 | 119,80 | 0,00 | 116,13 | -1,18% | - |
| 09.11.2020 | 114,19 | 119,77 | 112,87 | 117,51 | 21,49% | - |
| 06.11.2020 | 97,48 | 98,75 | 96,27 | 96,73 | -1,37% | - |
| 05.11.2020 | 97,14 | 98,32 | 96,93 | 98,07 | 1,62% | - |
| 04.11.2020 | 96,51 | 96,51 | 96,51 | 96,51 | 0,10% | - |
| 03.11.2020 | 95,74 | 96,84 | 95,45 | 96,42 | 3,82% | - |
| 02.11.2020 | 0,00 | 94,14 | 0,00 | 92,87 | 1,75% | - |
| 30.10.2020 | 90,38 | 91,27 | 89,11 | 91,27 | 0,08% | - |
| 29.10.2020 | 91,34 | 92,20 | 90,23 | 91,20 | -0,59% | - |
| 28.10.2020 | 92,39 | 92,51 | 91,01 | 91,75 | -3,36% | - |
| 27.10.2020 | 94,94 | 94,94 | 94,93 | 94,93 | -2,06% | - |
| 26.10.2020 | 97,90 | 98,02 | 95,80 | 96,93 | -3,99% | - |
| 23.10.2020 | 102,86 | 103,61 | 100,40 | 100,96 | -3,65% | - |
| 22.10.2020 | 102,69 | 104,88 | 101,96 | 104,78 | 3,31% | - |
| 21.10.2020 | 103,19 | 103,36 | 101,37 | 101,42 | -1,71% | - |
| 20.10.2020 | 104,03 | 104,62 | 102,95 | 103,18 | 0,75% | - |
| 19.10.2020 | 0,00 | 104,68 | 0,00 | 102,41 | -2,42% | - |
| 16.10.2020 | 104,49 | 105,67 | 104,20 | 104,95 | 0,49% | - |
| 15.10.2020 | 103,90 | 104,89 | 103,64 | 104,44 | -0,38% | - |
| 14.10.2020 | 106,07 | 106,25 | 104,76 | 104,84 | -0,37% | - |
| 13.10.2020 | 106,18 | 106,60 | 104,75 | 105,23 | -1,24% | - |
| 12.10.2020 | 0,00 | 107,02 | 0,00 | 106,55 | 0,20% | - |
| 09.10.2020 | 105,43 | 107,22 | 105,28 | 106,34 | 0,31% | - |
| 08.10.2020 | 104,77 | 106,15 | 104,08 | 106,02 | 2,41% | - |
| 07.10.2020 | 103,93 | 104,13 | 102,39 | 103,53 | 1,48% | - |
| 06.10.2020 | 104,24 | 105,30 | 101,34 | 102,02 | -1,87% | - |
| 05.10.2020 | 0,00 | 104,05 | 0,00 | 103,96 | 2,16% | - |