283,550€
-1,61%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 289,63 | 291,90 | 280,65 | 282,38 | -2,39% | - |
| 20.02.2025 | 296,83 | 297,00 | 285,35 | 289,27 | -2,63% | 12,00 |
| 19.02.2025 | 299,13 | 300,85 | 294,25 | 297,10 | -0,76% | 42,00 |
| 18.02.2025 | 302,23 | 302,23 | 295,80 | 299,38 | -0,37% | 410,00 |
| 17.02.2025 | 296,77 | 301,95 | 296,77 | 300,50 | 1,34% | 66,00 |
| 14.02.2025 | 294,90 | 297,33 | 292,55 | 296,52 | 0,88% | 30,00 |
| 13.02.2025 | 294,20 | 298,75 | 292,63 | 293,95 | -0,29% | 617,00 |
| 12.02.2025 | 298,77 | 299,65 | 293,63 | 294,80 | -1,31% | 74,00 |
| 11.02.2025 | 300,45 | 300,95 | 296,48 | 298,70 | -0,77% | 210,00 |
| 10.02.2025 | 308,08 | 309,15 | 297,23 | 301,02 | -1,86% | 25,00 |
| 07.02.2025 | 307,75 | 310,80 | 305,85 | 306,73 | -0,45% | 40,00 |
| 06.02.2025 | 309,30 | 311,33 | 305,17 | 308,13 | 0,02% | 303,00 |
| 05.02.2025 | 303,23 | 308,17 | 302,00 | 308,05 | 1,29% | - |
| 04.02.2025 | 306,77 | 306,92 | 302,17 | 304,13 | -1,07% | 195,00 |
| 03.02.2025 | 305,05 | 308,17 | 301,05 | 307,40 | 0,50% | 86,00 |
| 31.01.2025 | 307,63 | 310,00 | 304,02 | 305,88 | -0,16% | 824,00 |
| 30.01.2025 | 303,10 | 308,80 | 302,75 | 306,38 | 1,19% | 134,00 |
| 29.01.2025 | 303,52 | 307,10 | 301,58 | 302,77 | -0,19% | 14,00 |
| 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 |
| 21.11.2024 | 271,95 | 279,35 | 271,95 | 279,35 | 2,27% | 17,00 |
| 20.11.2024 | 269,60 | 273,15 | 269,60 | 273,15 | 1,00% | 18,00 |
| 19.11.2024 | 269,05 | 270,45 | 265,65 | 270,45 | 0,58% | 25,00 |
| 18.11.2024 | 272,75 | 272,75 | 268,90 | 268,90 | -1,09% | 281,00 |
| 15.11.2024 | 271,60 | 274,20 | 271,60 | 271,85 | -0,91% | 4,00 |
| 14.11.2024 | 271,30 | 274,50 | 271,30 | 274,35 | 0,53% | 7,00 |
| 13.11.2024 | 270,20 | 274,25 | 270,20 | 272,90 | 0,55% | 214,00 |
| 12.11.2024 | 274,50 | 274,50 | 271,40 | 271,40 | -1,33% | - |
| 11.11.2024 | 269,05 | 275,35 | 269,05 | 275,05 | 2,48% | 212,00 |
| 08.11.2024 | 265,20 | 269,85 | 265,20 | 268,40 | 1,26% | 120,00 |
| 07.11.2024 | 273,75 | 275,00 | 265,05 | 265,05 | -3,50% | 1.078,00 |
| 06.11.2024 | 258,70 | 274,65 | 258,70 | 274,65 | 9,03% | 588,00 |
| 05.11.2024 | 247,70 | 251,90 | 247,70 | 251,90 | 1,21% | 1,00 |
| 04.11.2024 | 249,80 | 249,80 | 248,85 | 248,90 | -1,23% | 8,00 |
| 01.11.2024 | 248,95 | 252,45 | 248,95 | 252,00 | 1,31% | - |
| 31.10.2024 | 251,40 | 252,55 | 248,15 | 248,75 | -1,19% | 12,00 |
| 30.10.2024 | 250,05 | 251,75 | 250,05 | 251,75 | 0,98% | 10,00 |
| 29.10.2024 | 251,00 | 251,00 | 249,30 | 249,30 | -0,52% | - |
| 28.10.2024 | 248,30 | 250,60 | 247,95 | 250,60 | 1,25% | 280,00 |
| 25.10.2024 | 248,00 | 249,70 | 247,50 | 247,50 | -0,58% | 30,00 |
| 24.10.2024 | 251,45 | 251,95 | 248,85 | 248,95 | -0,76% | 120,00 |
| 23.10.2024 | 250,40 | 252,25 | 250,40 | 250,85 | -0,54% | 352,00 |
| 22.10.2024 | 249,55 | 252,20 | 249,45 | 252,20 | -0,98% | 45,00 |
| 18.10.2024 | 266,90 | 268,40 | 253,45 | 254,70 | -3,39% | 209,00 |
| 17.10.2024 | 258,80 | 264,00 | 258,80 | 263,65 | 3,68% | 240,00 |
| 16.10.2024 | 254,30 | 254,30 | 254,30 | 254,30 | -1,07% | - |
| 15.10.2024 | 254,05 | 257,05 | 254,05 | 257,05 | 1,16% | 14,00 |
| 14.10.2024 | 252,15 | 254,10 | 252,15 | 254,10 | 0,57% | 224,00 |
| 11.10.2024 | 246,35 | 252,90 | 246,35 | 252,65 | 2,06% | 5,00 |
| 10.10.2024 | 246,95 | 249,10 | 246,95 | 247,55 | 0,14% | 201,00 |
| 09.10.2024 | 244,00 | 247,60 | 244,00 | 247,20 | -0,24% | 50,00 |
| 08.10.2024 | 247,80 | 247,80 | 247,80 | 247,80 | -0,60% | - |
| 07.10.2024 | 249,35 | 249,95 | 248,35 | 249,30 | -0,20% | 72,00 |
| 04.10.2024 | 242,20 | 249,80 | 242,20 | 249,80 | 2,76% | - |
| 03.10.2024 | 244,35 | 246,10 | 242,85 | 243,10 | -0,49% | 69,00 |
| 02.10.2024 | 241,15 | 244,30 | 241,15 | 244,30 | 0,76% | 10,00 |
| 01.10.2024 | 242,35 | 244,70 | 242,35 | 242,45 | -0,04% | 29,00 |
| 27.09.2024 | 239,60 | 242,55 | 239,60 | 242,55 | 1,10% | - |
| 26.09.2024 | 239,05 | 239,90 | 238,85 | 239,90 | 0,97% | 103,00 |
| 25.09.2024 | 239,95 | 239,95 | 237,40 | 237,60 | -1,31% | 21,00 |
| 23.09.2024 | 243,00 | 243,00 | 240,75 | 240,75 | -0,29% | 74,00 |