209,650€
0,74%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 210,05 | 211,35 | 209,30 | 209,85 | -0,07% | - |
27.03.2024 | 208,70 | 211,10 | 208,00 | 210,00 | 1,08% | - |
26.03.2024 | 208,45 | 209,65 | 206,95 | 207,75 | -0,60% | - |
25.03.2024 | 208,60 | 209,45 | 207,70 | 209,00 | -0,02% | - |
22.03.2024 | 211,45 | 213,00 | 207,50 | 209,05 | -0,52% | - |
21.03.2024 | 209,05 | 213,35 | 209,05 | 210,15 | 0,77% | 169,00 |
20.03.2024 | 203,85 | 209,90 | 202,75 | 208,55 | 2,26% | 7,00 |
19.03.2024 | 203,10 | 204,85 | 202,10 | 203,95 | 0,72% | 94,00 |
18.03.2024 | 200,75 | 204,25 | 200,30 | 202,50 | 1,33% | - |
15.03.2024 | 202,55 | 203,75 | 199,45 | 199,85 | -2,37% | - |
14.03.2024 | 203,80 | 205,30 | 201,05 | 204,70 | 0,20% | - |
13.03.2024 | 203,85 | 205,00 | 202,35 | 204,30 | 0,00% | - |
12.03.2024 | 201,80 | 204,95 | 201,20 | 204,30 | 1,06% | 8,00 |
11.03.2024 | 203,95 | 204,45 | 199,95 | 202,15 | -1,34% | - |
08.03.2024 | 204,05 | 205,60 | 203,35 | 204,90 | 0,37% | - |
07.03.2024 | 200,15 | 206,25 | 199,73 | 204,15 | 1,85% | 82,00 |
06.03.2024 | 200,08 | 201,45 | 199,15 | 200,45 | 0,20% | 250,00 |
05.03.2024 | 201,30 | 201,90 | 199,00 | 200,05 | -0,82% | 205,00 |
04.03.2024 | 202,50 | 203,20 | 199,93 | 201,70 | -0,49% | - |
01.03.2024 | 203,25 | 204,15 | 202,00 | 202,70 | -0,12% | - |
29.02.2024 | 201,90 | 203,55 | 200,50 | 202,95 | 0,87% | 28,00 |
28.02.2024 | 201,50 | 202,25 | 200,20 | 201,20 | 0,10% | 25,00 |
27.02.2024 | 199,80 | 201,35 | 199,45 | 201,00 | 0,55% | 7,00 |
26.02.2024 | 198,00 | 200,75 | 196,95 | 199,90 | 0,82% | 76,00 |
23.02.2024 | 197,90 | 199,88 | 197,20 | 198,27 | 0,28% | - |
22.02.2024 | 195,08 | 199,30 | 194,15 | 197,73 | 1,44% | - |
21.02.2024 | 196,45 | 196,90 | 193,35 | 194,93 | -0,86% | - |
20.02.2024 | 196,75 | 197,55 | 194,25 | 196,63 | 0,42% | 78,00 |
19.02.2024 | 197,23 | 198,43 | 194,60 | 195,80 | -0,75% | 50,00 |
16.02.2024 | 197,20 | 199,15 | 196,52 | 197,27 | -0,03% | 35,00 |
15.02.2024 | 196,85 | 197,90 | 195,75 | 197,33 | 0,38% | 526,00 |
14.02.2024 | 195,63 | 197,18 | 194,52 | 196,58 | 0,41% | - |
13.02.2024 | 196,95 | 197,30 | 193,83 | 195,77 | -0,65% | - |
12.02.2024 | 197,10 | 198,48 | 196,35 | 197,05 | 0,06% | 25,00 |
09.02.2024 | 196,60 | 198,83 | 195,10 | 196,93 | 0,48% | - |
08.02.2024 | 194,00 | 196,30 | 190,60 | 195,98 | 1,01% | 69,00 |
07.02.2024 | 191,60 | 194,13 | 189,80 | 194,02 | 1,49% | - |
06.02.2024 | 191,40 | 192,88 | 189,60 | 191,18 | -0,22% | 12,00 |
05.02.2024 | 191,02 | 192,48 | 189,68 | 191,60 | 0,18% | - |
02.02.2024 | 186,95 | 191,88 | 186,27 | 191,25 | 2,31% | - |
01.02.2024 | 185,93 | 187,63 | 184,38 | 186,93 | 0,65% | 50,00 |
31.01.2024 | 187,70 | 189,55 | 185,73 | 185,73 | -1,33% | - |
30.01.2024 | 185,43 | 188,50 | 184,05 | 188,23 | 1,51% | - |
29.01.2024 | 185,38 | 187,88 | 183,88 | 185,43 | -0,07% | 85,00 |
26.01.2024 | 170,00 | 188,48 | 164,88 | 185,55 | 6,93% | 210,00 |
25.01.2024 | 171,18 | 173,88 | 170,45 | 173,52 | 1,60% | 19,00 |
24.01.2024 | 170,93 | 172,88 | 170,38 | 170,80 | -0,09% | 8,00 |
23.01.2024 | 169,55 | 171,60 | 168,68 | 170,95 | 0,57% | 87,00 |
22.01.2024 | 168,10 | 171,52 | 167,38 | 169,98 | 1,07% | - |
19.01.2024 | 165,15 | 168,48 | 165,10 | 168,18 | 1,66% | - |
18.01.2024 | 165,93 | 166,23 | 163,60 | 165,43 | -0,56% | 350,00 |
17.01.2024 | 165,95 | 167,25 | 164,75 | 166,35 | -0,05% | - |
16.01.2024 | 165,40 | 167,02 | 164,52 | 166,43 | 0,63% | 30,00 |
15.01.2024 | 166,05 | 167,45 | 165,20 | 165,38 | -0,53% | 50,00 |
12.01.2024 | 168,58 | 169,73 | 166,05 | 166,25 | -1,44% | - |
11.01.2024 | 168,73 | 169,25 | 166,43 | 168,68 | -0,01% | 67,00 |
10.01.2024 | 170,10 | 170,52 | 167,35 | 168,70 | -1,30% | 20,00 |
09.01.2024 | 172,52 | 172,63 | 170,38 | 170,93 | -1,03% | 120,00 |
08.01.2024 | 172,08 | 172,80 | 169,93 | 172,70 | -0,04% | 445,00 |
05.01.2024 | 171,15 | 172,88 | 170,27 | 172,77 | 1,08% | - |
04.01.2024 | 171,48 | 173,75 | 169,80 | 170,93 | 0,23% | - |
03.01.2024 | 171,65 | 172,18 | 170,13 | 170,52 | -0,92% | 106,00 |
02.01.2024 | 170,15 | 172,48 | 169,27 | 172,10 | 1,22% | 49,00 |
29.12.2023 | 169,52 | 170,55 | 169,38 | 170,02 | 0,19% | 69,00 |
28.12.2023 | 168,38 | 170,00 | 167,65 | 169,70 | 0,74% | 80,00 |
27.12.2023 | 168,43 | 168,68 | 167,38 | 168,45 | -0,04% | 15,00 |
22.12.2023 | 167,48 | 168,98 | 166,77 | 168,52 | 0,34% | - |
21.12.2023 | 165,88 | 168,58 | 165,08 | 167,95 | 1,60% | - |
20.12.2023 | 169,45 | 169,65 | 165,18 | 165,30 | -2,29% | - |
19.12.2023 | 167,25 | 169,38 | 166,68 | 169,18 | 1,24% | - |
18.12.2023 | 166,35 | 167,52 | 164,75 | 167,10 | 0,84% | 12,00 |
15.12.2023 | 162,95 | 166,18 | 162,80 | 165,70 | 1,81% | - |
14.12.2023 | 160,52 | 163,43 | 158,25 | 162,75 | 1,43% | 70,00 |
13.12.2023 | 158,68 | 160,70 | 157,73 | 160,45 | 1,29% | 140,00 |
12.12.2023 | 156,27 | 158,55 | 155,60 | 158,40 | 1,25% | 850,00 |
11.12.2023 | 156,70 | 157,85 | 155,68 | 156,45 | -0,06% | - |
08.12.2023 | 156,40 | 157,33 | 155,27 | 156,55 | 1,20% | 20,00 |
07.12.2023 | 155,48 | 156,77 | 154,70 | 154,70 | -0,66% | 50,00 |
06.12.2023 | 157,98 | 159,60 | 155,35 | 155,73 | -1,53% | 31,00 |
05.12.2023 | 159,50 | 160,08 | 153,80 | 158,15 | -1,11% | - |
04.12.2023 | 159,65 | 161,77 | 158,98 | 159,93 | 0,14% | 123,00 |
01.12.2023 | 156,52 | 160,40 | 156,10 | 159,70 | 1,85% | 125,00 |
30.11.2023 | 153,08 | 157,35 | 152,85 | 156,80 | 2,75% | 27,00 |
29.11.2023 | 150,85 | 153,60 | 150,63 | 152,60 | 1,23% | - |
28.11.2023 | 150,00 | 151,10 | 149,00 | 150,75 | 0,68% | 120,00 |
27.11.2023 | 149,88 | 150,48 | 148,70 | 149,73 | -0,20% | 48,00 |
24.11.2023 | 150,80 | 151,30 | 148,35 | 150,02 | -0,51% | - |
23.11.2023 | 150,13 | 150,93 | 144,85 | 150,80 | 0,23% | - |
22.11.2023 | 148,95 | 151,68 | 148,70 | 150,45 | 1,16% | 1,00 |
21.11.2023 | 149,45 | 149,93 | 148,10 | 148,73 | -0,70% | - |
20.11.2023 | 148,75 | 150,55 | 148,52 | 149,77 | 0,50% | 120,00 |
17.11.2023 | 146,63 | 149,13 | 146,13 | 149,02 | 1,64% | 100,00 |
16.11.2023 | 146,83 | 147,23 | 145,40 | 146,63 | -0,26% | - |
15.11.2023 | 144,63 | 147,18 | 144,50 | 147,00 | 1,94% | - |
14.11.2023 | 144,25 | 145,63 | 143,40 | 144,20 | 0,14% | 140,00 |
13.11.2023 | 143,88 | 145,25 | 143,80 | 144,00 | -0,38% | - |
10.11.2023 | 143,13 | 144,77 | 142,23 | 144,55 | 1,17% | 10,00 |
09.11.2023 | 142,90 | 144,23 | 142,45 | 142,88 | -0,02% | 160,00 |
08.11.2023 | 143,02 | 143,95 | 142,20 | 142,90 | -0,10% | - |
07.11.2023 | 142,48 | 144,13 | 141,43 | 143,05 | 0,21% | 73,00 |