232,550€
-0,98%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 236,05 | 236,95 | 231,80 | 233,05 | -0,77% | 100,00 |
| 24.04.2025 | 230,25 | 235,83 | 226,43 | 234,85 | 2,29% | 142,00 |
| 23.04.2025 | 226,27 | 238,13 | 225,63 | 229,60 | 7,72% | 1.702,00 |
| 22.04.2025 | 210,65 | 213,15 | 210,65 | 213,15 | -3,68% | 3,00 |
| 17.04.2025 | 223,50 | 223,50 | 220,50 | 221,30 | 0,80% | 20,00 |
| 16.04.2025 | 224,15 | 225,00 | 219,55 | 219,55 | -4,11% | 223,00 |
| 15.04.2025 | 223,70 | 230,40 | 223,70 | 228,95 | 1,80% | 82,00 |
| 14.04.2025 | 222,05 | 224,90 | 222,05 | 224,90 | 1,26% | 1,00 |
| 11.04.2025 | 222,65 | 222,65 | 222,10 | 222,10 | -2,05% | 40,00 |
| 10.04.2025 | 238,00 | 238,00 | 226,75 | 226,75 | -6,15% | 12,00 |
| 09.04.2025 | 206,00 | 241,60 | 204,20 | 241,60 | 14,45% | 118,00 |
| 08.04.2025 | 215,05 | 223,85 | 210,60 | 211,10 | -2,09% | 290,00 |
| 07.04.2025 | 202,05 | 215,60 | 199,00 | 215,60 | 1,24% | 413,00 |
| 04.04.2025 | 222,45 | 222,45 | 211,40 | 212,95 | -5,61% | 305,00 |
| 03.04.2025 | 241,05 | 242,00 | 224,05 | 225,60 | -11,15% | 531,00 |
| 02.04.2025 | 249,95 | 253,90 | 249,95 | 253,90 | 2,61% | 56,00 |
| 01.04.2025 | 246,65 | 249,65 | 246,65 | 247,45 | -0,22% | 24,00 |
| 31.03.2025 | 241,95 | 248,00 | 241,95 | 248,00 | 1,51% | 10,00 |
| 28.03.2025 | 251,65 | 252,30 | 244,30 | 244,30 | -4,92% | 95,00 |
| 27.03.2025 | 256,55 | 256,95 | 256,55 | 256,95 | -1,21% | 1,00 |
| 26.03.2025 | 258,55 | 260,10 | 258,55 | 260,10 | 0,97% | 10,00 |
| 24.03.2025 | 250,70 | 257,60 | 250,70 | 257,60 | 3,37% | 432,00 |
| 21.03.2025 | 250,10 | 250,10 | 247,60 | 249,20 | -0,84% | 40,00 |
| 20.03.2025 | 249,05 | 251,80 | 249,05 | 251,30 | 1,80% | 44,00 |
| 19.03.2025 | 240,60 | 246,85 | 240,60 | 246,85 | 2,73% | 28,00 |
| 18.03.2025 | 241,45 | 242,80 | 239,55 | 240,30 | -0,52% | 152,00 |
| 17.03.2025 | 243,30 | 243,70 | 241,25 | 241,55 | -0,88% | 193,00 |
| 16.03.2025 | 238,65 | 243,95 | 238,65 | 243,70 | 3,22% | 34,00 |
| 13.03.2025 | 239,65 | 239,65 | 235,30 | 236,10 | -1,32% | 372,00 |
| 12.03.2025 | 239,95 | 239,95 | 232,55 | 239,25 | 1,53% | 2,00 |
| 11.03.2025 | 239,15 | 239,15 | 232,55 | 235,65 | -5,72% | 157,00 |
| 10.03.2025 | 250,25 | 250,25 | 249,95 | 249,95 | 1,11% | 20,00 |
| 07.03.2025 | 254,55 | 254,80 | 247,20 | 247,20 | -3,32% | 84,00 |
| 06.03.2025 | 262,10 | 262,10 | 255,20 | 255,70 | -2,89% | 2.636,00 |
| 05.03.2025 | 267,05 | 267,05 | 263,30 | 263,30 | -1,20% | 45,00 |
| 04.03.2025 | 281,25 | 281,25 | 265,70 | 266,50 | -5,26% | 415,00 |
| 03.03.2025 | 288,50 | 288,50 | 281,30 | 281,30 | -0,23% | - |
| 28.02.2025 | 281,95 | 281,95 | 281,95 | 281,95 | -0,11% | - |
| 27.02.2025 | 283,05 | 283,05 | 282,25 | 282,25 | 0,16% | - |
| 26.02.2025 | 282,95 | 282,95 | 278,55 | 281,80 | -0,35% | 5,00 |
| 24.02.2025 | 281,25 | 285,70 | 279,55 | 282,80 | -0,26% | 66,00 |
| 21.02.2025 | 289,65 | 289,65 | 283,55 | 283,55 | -1,61% | - |
| 20.02.2025 | 296,05 | 296,05 | 287,05 | 288,20 | -3,00% | 3,00 |
| 19.02.2025 | 298,30 | 299,90 | 295,25 | 297,10 | -0,25% | 17,00 |
| 18.02.2025 | 300,45 | 300,45 | 296,30 | 297,85 | -1,05% | 407,00 |
| 17.02.2025 | 296,45 | 302,90 | 296,45 | 301,00 | 2,64% | 33,00 |
| 14.02.2025 | 294,35 | 294,35 | 293,25 | 293,25 | -0,31% | 30,00 |
| 13.02.2025 | 294,05 | 295,70 | 293,25 | 294,15 | -0,17% | 217,00 |
| 12.02.2025 | 298,20 | 298,55 | 294,65 | 294,65 | -1,39% | 51,00 |
| 11.02.2025 | 300,05 | 300,85 | 297,55 | 298,80 | -0,68% | 110,00 |
| 10.02.2025 | 307,15 | 307,70 | 299,35 | 300,85 | -2,02% | 15,00 |
| 07.02.2025 | 307,55 | 308,45 | 306,85 | 307,05 | -0,08% | 16,00 |
| 06.02.2025 | 308,65 | 309,35 | 306,15 | 307,30 | 0,05% | 294,00 |
| 05.02.2025 | 302,55 | 307,35 | 302,55 | 307,15 | 1,12% | - |
| 04.02.2025 | 306,05 | 306,05 | 303,75 | 303,75 | -0,88% | 65,00 |
| 03.02.2025 | 304,40 | 306,65 | 303,40 | 306,45 | 0,36% | 66,00 |
| 31.01.2025 | 307,05 | 308,95 | 304,80 | 305,35 | -0,38% | 624,00 |
| 30.01.2025 | 302,05 | 307,10 | 302,05 | 306,50 | 1,26% | 117,00 |
| 29.01.2025 | 302,80 | 304,75 | 302,70 | 302,70 | -0,21% | 7,00 |
| 28.01.2025 | 304,35 | 304,35 | 299,15 | 303,35 | 0,60% | 183,00 |
| 24.01.2025 | 311,25 | 312,95 | 300,30 | 301,55 | -3,04% | 330,00 |
| 23.01.2025 | 311,00 | 312,20 | 311,00 | 311,00 | 0,45% | 296,00 |
| 22.01.2025 | 304,90 | 309,60 | 304,90 | 309,60 | 1,43% | 286,00 |
| 21.01.2025 | 304,00 | 306,80 | 304,00 | 305,25 | 0,08% | 67,00 |
| 20.01.2025 | 303,05 | 305,00 | 303,05 | 305,00 | 0,35% | 168,00 |
| 17.01.2025 | 301,95 | 303,95 | 301,95 | 303,95 | 0,70% | 200,00 |
| 16.01.2025 | 303,05 | 304,45 | 301,85 | 301,85 | -0,72% | 507,00 |
| 15.01.2025 | 291,30 | 304,05 | 291,30 | 304,05 | 4,94% | 159,00 |
| 14.01.2025 | 289,50 | 290,30 | 288,80 | 289,75 | -0,36% | 27,00 |
| 13.01.2025 | 285,50 | 290,80 | 285,50 | 290,80 | 1,29% | 10,00 |
| 10.01.2025 | 293,90 | 293,90 | 287,10 | 287,10 | -2,11% | 41,00 |
| 09.01.2025 | 292,50 | 293,75 | 292,50 | 293,30 | 0,50% | 6,00 |
| 08.01.2025 | 293,40 | 293,40 | 291,85 | 291,85 | 1,04% | 75,00 |
| 07.01.2025 | 289,05 | 290,05 | 288,85 | 288,85 | -1,23% | 72,00 |
| 06.01.2025 | 294,20 | 294,20 | 292,45 | 292,45 | -0,37% | 67,00 |
| 03.01.2025 | 288,80 | 293,55 | 288,80 | 293,55 | 1,26% | - |
| 02.01.2025 | 286,45 | 289,90 | 286,45 | 289,90 | 0,99% | 3,00 |
| 30.12.2024 | 287,05 | 287,05 | 287,05 | 287,05 | -0,33% | - |
| 27.12.2024 | 290,65 | 291,55 | 288,00 | 288,00 | 0,56% | 174,00 |
| 23.12.2024 | 286,40 | 286,40 | 286,40 | 286,40 | 1,11% | - |
| 22.12.2024 | 281,55 | 283,25 | 281,55 | 283,25 | 2,04% | 10,00 |
| 19.12.2024 | 277,50 | 278,15 | 277,50 | 277,60 | -3,99% | 106,00 |
| 18.12.2024 | 286,35 | 289,15 | 286,35 | 289,15 | 0,63% | 510,00 |
| 17.12.2024 | 287,00 | 288,70 | 287,00 | 287,35 | -0,19% | 41,00 |
| 13.12.2024 | 286,05 | 288,70 | 286,05 | 287,90 | 0,14% | 300,00 |
| 12.12.2024 | 285,55 | 287,50 | 285,55 | 287,50 | -0,35% | - |
| 11.12.2024 | 286,55 | 288,50 | 286,55 | 288,50 | 0,30% | 10,00 |
| 10.12.2024 | 279,10 | 289,70 | 279,10 | 287,65 | 1,80% | 97,00 |
| 09.12.2024 | 287,55 | 287,55 | 282,55 | 282,55 | -1,76% | 107,00 |
| 06.12.2024 | 283,00 | 287,60 | 283,00 | 287,60 | 1,09% | 1,00 |
| 05.12.2024 | 286,40 | 286,40 | 284,50 | 284,50 | -0,94% | - |
| 04.12.2024 | 287,15 | 287,20 | 287,15 | 287,20 | -0,24% | - |
| 03.12.2024 | 286,90 | 288,80 | 286,90 | 287,90 | -0,16% | 2,00 |
| 02.12.2024 | 289,70 | 291,00 | 288,35 | 288,35 | -0,79% | 59,00 |
| 29.11.2024 | 288,65 | 290,65 | 288,65 | 290,65 | 0,55% | 24,00 |
| 28.11.2024 | 287,65 | 289,05 | 287,65 | 289,05 | 0,64% | - |
| 27.11.2024 | 290,80 | 292,50 | 287,20 | 287,20 | -1,66% | 2.107,00 |
| 26.11.2024 | 290,15 | 292,05 | 290,00 | 292,05 | 1,02% | 30,00 |
| 25.11.2024 | 288,25 | 290,60 | 288,25 | 289,10 | 0,43% | 120,00 |
| 22.11.2024 | 279,95 | 287,85 | 279,95 | 287,85 | 3,04% | 10,00 |