279,350€
2,27%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 272,80 | 280,65 | 272,35 | 279,60 | 2,42% | 51,00 |
| 20.11.2024 | 270,15 | 273,83 | 269,85 | 273,00 | 1,29% | 72,00 |
| 19.11.2024 | 269,85 | 271,17 | 265,25 | 269,52 | -0,04% | 25,00 |
| 18.11.2024 | 273,30 | 273,30 | 268,40 | 269,63 | -1,03% | 280,00 |
| 15.11.2024 | 273,05 | 276,02 | 269,13 | 272,42 | -0,58% | 12,00 |
| 14.11.2024 | 272,35 | 275,10 | 272,13 | 274,02 | 0,60% | 35,00 |
| 13.11.2024 | 271,05 | 274,95 | 270,73 | 272,40 | 0,29% | 238,00 |
| 12.11.2024 | 275,52 | 276,83 | 270,67 | 271,63 | -1,24% | - |
| 11.11.2024 | 268,85 | 276,48 | 268,77 | 275,02 | 2,48% | 412,00 |
| 08.11.2024 | 266,17 | 270,48 | 265,05 | 268,38 | 1,11% | 140,00 |
| 07.11.2024 | 273,73 | 275,50 | 263,77 | 265,42 | -3,43% | 1.121,00 |
| 06.11.2024 | 258,02 | 276,38 | 258,02 | 274,85 | 8,75% | 760,00 |
| 05.11.2024 | 248,68 | 252,88 | 247,93 | 252,73 | 1,71% | 3,00 |
| 04.11.2024 | 250,50 | 250,95 | 247,70 | 248,48 | -1,30% | 16,00 |
| 01.11.2024 | 249,15 | 253,10 | 248,05 | 251,75 | 0,73% | - |
| 31.10.2024 | 252,08 | 253,48 | 247,60 | 249,93 | -0,98% | 16,00 |
| 30.10.2024 | 250,05 | 253,58 | 249,27 | 252,40 | 0,80% | 20,00 |
| 29.10.2024 | 251,23 | 251,83 | 249,63 | 250,40 | 0,26% | - |
| 28.10.2024 | 248,65 | 251,65 | 247,35 | 249,75 | 0,88% | 430,00 |
| 25.10.2024 | 250,25 | 252,30 | 246,58 | 247,58 | -0,70% | 60,00 |
| 24.10.2024 | 250,75 | 252,10 | 248,38 | 249,33 | -0,85% | 140,00 |
| 23.10.2024 | 251,38 | 253,58 | 249,65 | 251,48 | -0,34% | 702,00 |
| 22.10.2024 | 250,40 | 252,73 | 248,60 | 252,33 | 0,77% | 165,00 |
| 21.10.2024 | 255,75 | 255,75 | 248,73 | 250,40 | -1,70% | 117,00 |
| 18.10.2024 | 267,88 | 269,80 | 229,40 | 254,73 | -3,49% | 209,00 |
| 17.10.2024 | 259,00 | 265,13 | 259,00 | 263,95 | 1,76% | 330,00 |
| 16.10.2024 | 253,48 | 259,73 | 253,48 | 259,38 | 1,83% | - |
| 15.10.2024 | 254,13 | 258,27 | 252,55 | 254,73 | 0,40% | 14,00 |
| 14.10.2024 | 252,33 | 254,68 | 252,00 | 253,70 | 0,44% | 214,00 |
| 11.10.2024 | 247,25 | 253,43 | 246,52 | 252,60 | 2,12% | 10,00 |
| 10.10.2024 | 247,70 | 249,48 | 246,98 | 247,35 | -0,32% | 261,00 |
| 09.10.2024 | 244,90 | 248,45 | 244,25 | 248,15 | 1,25% | 110,00 |
| 08.10.2024 | 248,25 | 249,55 | 242,43 | 245,08 | -1,82% | - |
| 07.10.2024 | 251,73 | 251,80 | 247,10 | 249,63 | -0,70% | 122,00 |
| 04.10.2024 | 243,10 | 252,10 | 242,55 | 251,38 | 3,18% | - |
| 03.10.2024 | 245,30 | 245,90 | 242,45 | 243,63 | -0,63% | 72,00 |
| 02.10.2024 | 243,08 | 245,60 | 241,00 | 245,18 | 1,02% | 10,00 |
| 01.10.2024 | 243,18 | 245,27 | 240,60 | 242,70 | -0,36% | 33,00 |
| 30.09.2024 | 242,68 | 244,10 | 239,30 | 243,58 | 0,34% | - |
| 27.09.2024 | 240,38 | 244,13 | 239,33 | 242,75 | 1,18% | - |
| 26.09.2024 | 239,73 | 241,63 | 238,52 | 239,93 | 0,39% | 203,00 |
| 25.09.2024 | 237,02 | 240,02 | 237,02 | 239,00 | 0,26% | - |
| 24.09.2024 | 241,55 | 241,60 | 235,83 | 238,38 | -0,88% | 42,00 |
| 23.09.2024 | 242,83 | 244,93 | 240,15 | 240,50 | -0,20% | 182,00 |
| 20.09.2024 | 240,63 | 243,35 | 239,00 | 240,98 | 0,10% | 302,00 |
| 19.09.2024 | 237,18 | 242,77 | 236,70 | 240,73 | 1,94% | 152,00 |
| 18.09.2024 | 238,95 | 239,20 | 234,52 | 236,15 | -1,12% | 27,00 |
| 17.09.2024 | 234,90 | 240,35 | 234,88 | 238,83 | 1,78% | - |
| 16.09.2024 | 234,30 | 236,13 | 232,80 | 234,65 | 0,33% | - |
| 13.09.2024 | 230,50 | 234,60 | 229,60 | 233,88 | 1,46% | 88,00 |
| 12.09.2024 | 231,13 | 232,77 | 228,75 | 230,50 | -0,04% | - |
| 11.09.2024 | 221,20 | 231,08 | 215,52 | 230,60 | 3,61% | 25,00 |
| 10.09.2024 | 226,90 | 229,05 | 218,05 | 222,58 | -2,07% | - |
| 09.09.2024 | 220,27 | 229,13 | 220,27 | 227,27 | 3,25% | - |
| 06.09.2024 | 226,63 | 229,10 | 219,38 | 220,13 | -2,96% | 81,00 |
| 05.09.2024 | 227,13 | 228,23 | 223,75 | 226,85 | -0,15% | - |
| 04.09.2024 | 229,05 | 231,88 | 226,30 | 227,20 | -1,37% | 221,00 |
| 03.09.2024 | 232,52 | 233,52 | 228,75 | 230,35 | -1,05% | - |
| 02.09.2024 | 234,60 | 234,85 | 230,93 | 232,80 | -0,51% | 217,00 |
| 30.08.2024 | 234,83 | 236,45 | 231,45 | 234,00 | -0,02% | - |
| 29.08.2024 | 231,48 | 236,50 | 230,43 | 234,05 | 1,16% | - |
| 28.08.2024 | 228,83 | 232,43 | 228,10 | 231,38 | 1,42% | - |
| 27.08.2024 | 227,27 | 230,13 | 226,18 | 228,13 | 0,26% | 250,00 |
| 26.08.2024 | 224,33 | 229,40 | 224,33 | 227,52 | 1,35% | - |
| 23.08.2024 | 223,13 | 225,55 | 223,13 | 224,50 | 0,62% | - |
| 22.08.2024 | 221,02 | 224,15 | 220,73 | 223,13 | 1,02% | - |
| 21.08.2024 | 227,80 | 228,08 | 218,25 | 220,88 | -2,87% | - |
| 20.08.2024 | 229,25 | 230,15 | 226,75 | 227,40 | -0,76% | - |
| 19.08.2024 | 228,25 | 229,52 | 227,35 | 229,15 | 0,38% | - |
| 16.08.2024 | 227,63 | 228,63 | 225,95 | 228,27 | 0,41% | 150,00 |
| 15.08.2024 | 222,15 | 228,13 | 221,15 | 227,35 | 2,75% | 50,00 |
| 14.08.2024 | 217,60 | 221,60 | 216,52 | 221,27 | 1,84% | 159,00 |
| 13.08.2024 | 217,08 | 218,35 | 215,93 | 217,27 | 0,17% | - |
| 12.08.2024 | 218,52 | 219,45 | 215,27 | 216,90 | -0,42% | 47,00 |
| 09.08.2024 | 213,95 | 218,38 | 213,45 | 217,83 | 1,82% | 33,00 |
| 08.08.2024 | 208,13 | 214,90 | 207,65 | 213,93 | 2,10% | 12,00 |
| 07.08.2024 | 213,27 | 216,30 | 209,23 | 209,52 | -0,89% | - |
| 06.08.2024 | 209,15 | 213,43 | 207,35 | 211,40 | 2,60% | 30,00 |
| 05.08.2024 | 210,23 | 210,68 | 201,98 | 206,05 | -3,13% | 72,00 |
| 02.08.2024 | 227,95 | 229,02 | 210,80 | 212,70 | -7,68% | 50,00 |
| 01.08.2024 | 234,48 | 236,35 | 228,52 | 230,40 | -1,44% | 31,00 |
| 31.07.2024 | 233,33 | 236,70 | 232,73 | 233,77 | 0,10% | 245,00 |
| 30.07.2024 | 229,13 | 234,83 | 228,80 | 233,55 | 1,98% | 140,00 |
| 29.07.2024 | 227,77 | 229,18 | 226,20 | 229,02 | 1,13% | 13,00 |
| 26.07.2024 | 222,08 | 226,77 | 221,85 | 226,48 | 2,27% | - |
| 25.07.2024 | 222,70 | 225,50 | 220,75 | 221,45 | -0,42% | - |
| 24.07.2024 | 227,02 | 227,13 | 222,00 | 222,38 | -2,24% | 352,00 |
| 23.07.2024 | 224,45 | 229,35 | 224,20 | 227,48 | 1,13% | 6,00 |
| 22.07.2024 | 222,50 | 225,73 | 220,35 | 224,93 | 0,93% | 620,00 |
| 19.07.2024 | 229,35 | 238,43 | 212,65 | 222,85 | -2,50% | - |
| 18.07.2024 | 230,02 | 232,68 | 227,18 | 228,58 | 0,01% | 29,00 |
| 17.07.2024 | 228,85 | 229,27 | 225,45 | 228,55 | -0,19% | 664,00 |
| 16.07.2024 | 224,23 | 229,30 | 223,73 | 228,98 | 2,26% | - |
| 15.07.2024 | 218,93 | 224,48 | 218,93 | 223,93 | 2,32% | - |
| 12.07.2024 | 220,02 | 220,85 | 217,77 | 218,85 | -0,39% | 489,00 |
| 11.07.2024 | 220,50 | 221,10 | 217,85 | 219,70 | -0,43% | 1.200,00 |
| 10.07.2024 | 219,65 | 221,00 | 217,70 | 220,65 | 0,35% | 93,00 |
| 09.07.2024 | 216,93 | 221,27 | 216,23 | 219,88 | 1,50% | - |
| 08.07.2024 | 217,20 | 220,80 | 215,70 | 216,63 | -0,30% | - |
| 05.07.2024 | 217,90 | 218,58 | 215,65 | 217,27 | -0,45% | - |