293,700€
1,28%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 291,92 | 293,70 | 288,05 | 293,70 | 0,93% | - |
| 19.02.2026 | 293,80 | 294,58 | 287,50 | 291,00 | -0,95% | - |
| 18.02.2026 | 291,13 | 294,65 | 291,13 | 293,80 | 0,99% | - |
| 17.02.2026 | 284,13 | 292,52 | 283,50 | 290,92 | 2,03% | 900,00 |
| 16.02.2026 | 285,00 | 287,73 | 282,33 | 285,13 | 0,33% | 372,00 |
| 13.02.2026 | 288,92 | 290,58 | 283,52 | 284,20 | -1,71% | - |
| 12.02.2026 | 299,45 | 302,13 | 287,05 | 289,15 | -3,06% | - |
| 11.02.2026 | 305,52 | 311,17 | 298,20 | 298,27 | -2,29% | 54,00 |
| 10.02.2026 | 301,77 | 310,38 | 300,95 | 305,27 | 1,13% | 38,00 |
| 09.02.2026 | 303,42 | 304,10 | 298,73 | 301,85 | -0,67% | - |
| 06.02.2026 | 300,35 | 305,77 | 300,08 | 303,88 | 1,00% | 877,00 |
| 05.02.2026 | 299,80 | 302,67 | 295,45 | 300,88 | 0,42% | 2.193,00 |
| 04.02.2026 | 296,23 | 302,50 | 294,33 | 299,63 | 1,21% | 766,00 |
| 03.02.2026 | 298,90 | 303,63 | 293,65 | 296,05 | -1,09% | 180,00 |
| 02.02.2026 | 294,42 | 300,45 | 293,85 | 299,30 | 0,77% | - |
| 30.01.2026 | 299,55 | 300,75 | 289,25 | 297,00 | -0,75% | 450,00 |
| 29.01.2026 | 296,75 | 302,67 | 296,52 | 299,25 | 0,17% | 78,00 |
| 28.01.2026 | 299,80 | 303,23 | 298,50 | 298,75 | -0,02% | - |
| 27.01.2026 | 305,63 | 307,30 | 297,35 | 298,80 | -2,27% | 795,00 |
| 26.01.2026 | 304,58 | 307,27 | 303,25 | 305,75 | -0,07% | 290,00 |
| 23.01.2026 | 310,65 | 312,23 | 303,85 | 305,95 | -2,31% | - |
| 22.01.2026 | 307,77 | 315,33 | 307,75 | 313,20 | 1,79% | 123,00 |
| 21.01.2026 | 301,75 | 310,35 | 300,13 | 307,70 | 2,40% | 1.370,00 |
| 20.01.2026 | 307,48 | 307,92 | 299,80 | 300,50 | -2,84% | 311,00 |
| 19.01.2026 | 310,25 | 310,63 | 307,70 | 309,27 | -1,68% | 2.440,00 |
| 16.01.2026 | 308,33 | 318,55 | 307,45 | 314,55 | 2,16% | 1.105,00 |
| 15.01.2026 | 308,73 | 311,02 | 306,27 | 307,90 | 0,06% | 246,00 |
| 14.01.2026 | 307,63 | 308,60 | 301,20 | 307,70 | 0,08% | 797,00 |
| 13.01.2026 | 309,23 | 309,63 | 305,35 | 307,45 | -0,26% | - |
| 12.01.2026 | 315,02 | 315,02 | 304,48 | 308,25 | -4,63% | 1.938,00 |
| 09.01.2026 | 328,83 | 330,23 | 321,30 | 323,20 | -1,72% | 301,00 |
| 08.01.2026 | 322,90 | 330,63 | 322,75 | 328,85 | 1,62% | 276,00 |
| 07.01.2026 | 328,40 | 329,75 | 322,40 | 323,60 | -1,40% | 456,00 |
| 06.01.2026 | 323,70 | 330,40 | 321,38 | 328,20 | 1,47% | - |
| 05.01.2026 | 319,38 | 328,05 | 317,95 | 323,45 | 1,89% | 449,00 |
| 02.01.2026 | 314,25 | 318,23 | 313,10 | 317,45 | -0,25% | 2.633,00 |
| 30.12.2025 | 319,42 | 321,75 | 318,05 | 318,25 | -0,90% | - |
| 29.12.2025 | 324,02 | 324,63 | 318,63 | 321,15 | -1,09% | 21,00 |
| 23.12.2025 | 323,95 | 326,50 | 322,40 | 324,70 | 0,21% | - |
| 22.12.2025 | 321,60 | 325,33 | 320,38 | 324,02 | 0,93% | - |
| 19.12.2025 | 319,63 | 322,42 | 318,17 | 321,05 | 0,27% | 4,00 |
| 18.12.2025 | 319,77 | 324,35 | 318,20 | 320,20 | 0,20% | 10,00 |
| 17.12.2025 | 325,13 | 328,13 | 319,48 | 319,55 | -1,60% | - |
| 16.12.2025 | 324,67 | 326,52 | 317,45 | 324,75 | -0,28% | 6,00 |
| 15.12.2025 | 327,00 | 329,08 | 323,38 | 325,65 | -1,32% | 327,00 |
| 12.12.2025 | 328,80 | 331,67 | 322,45 | 330,00 | 0,49% | 210,00 |
| 11.12.2025 | 320,27 | 328,55 | 319,10 | 328,38 | 5,08% | - |
| 10.12.2025 | 312,48 | 323,70 | 310,95 | 312,50 | -0,08% | 50,00 |
| 09.12.2025 | 311,13 | 316,33 | 310,83 | 312,75 | 0,77% | - |
| 08.12.2025 | 317,70 | 319,40 | 310,20 | 310,35 | -2,67% | 56,00 |
| 05.12.2025 | 318,50 | 321,92 | 317,38 | 318,85 | 0,85% | - |
| 04.12.2025 | 316,27 | 319,77 | 314,52 | 316,15 | 0,08% | 45,00 |
| 03.12.2025 | 310,33 | 317,20 | 308,75 | 315,90 | 1,59% | 100,00 |
| 02.12.2025 | 310,05 | 312,92 | 307,73 | 310,95 | -0,27% | 38,00 |
| 01.12.2025 | 313,80 | 315,40 | 310,27 | 311,80 | -1,42% | 208,00 |
| 28.11.2025 | 314,70 | 317,13 | 312,20 | 316,30 | 1,30% | 57,00 |
| 27.11.2025 | 313,95 | 315,15 | 311,88 | 312,25 | -1,06% | 10,00 |
| 26.11.2025 | 313,75 | 316,48 | 313,33 | 315,60 | 0,62% | 11,00 |
| 25.11.2025 | 308,65 | 314,40 | 307,00 | 313,65 | 1,59% | 40,00 |
| 24.11.2025 | 306,83 | 309,20 | 303,77 | 308,75 | 0,59% | 28,00 |
| 21.11.2025 | 298,58 | 309,73 | 296,90 | 306,95 | 0,49% | - |
| 20.11.2025 | 302,27 | 306,35 | 295,05 | 305,45 | 3,04% | 94,00 |
| 19.11.2025 | 293,17 | 299,48 | 292,80 | 296,45 | 1,42% | 22,00 |
| 18.11.2025 | 293,60 | 297,00 | 288,00 | 292,30 | -4,10% | 102,00 |
| 17.11.2025 | 308,60 | 310,35 | 292,98 | 304,80 | -0,80% | 23,00 |
| 14.11.2025 | 314,52 | 315,10 | 305,77 | 307,25 | -3,26% | - |
| 13.11.2025 | 322,52 | 324,05 | 311,95 | 317,60 | -1,60% | 100,00 |
| 12.11.2025 | 321,42 | 325,77 | 319,10 | 322,75 | 1,10% | 8,00 |
| 11.11.2025 | 318,42 | 322,23 | 315,83 | 319,25 | 0,28% | 195,00 |
| 10.11.2025 | 319,17 | 321,27 | 314,20 | 318,35 | 1,00% | 240,00 |
| 07.11.2025 | 317,58 | 319,25 | 312,50 | 315,20 | -0,79% | 25,00 |
| 06.11.2025 | 317,63 | 320,27 | 313,85 | 317,70 | -0,83% | - |
| 05.11.2025 | 313,25 | 320,35 | 310,55 | 320,35 | 2,22% | 96,00 |
| 04.11.2025 | 311,80 | 315,60 | 308,75 | 313,40 | -0,21% | - |
| 03.11.2025 | 312,58 | 315,58 | 311,83 | 314,05 | 0,42% | 6,00 |
| 31.10.2025 | 309,33 | 314,08 | 308,35 | 312,75 | 1,26% | 50,00 |
| 30.10.2025 | 308,70 | 316,05 | 307,38 | 308,85 | 0,38% | 10,00 |
| 29.10.2025 | 308,83 | 310,70 | 306,85 | 307,67 | -0,53% | - |
| 28.10.2025 | 310,40 | 311,00 | 308,60 | 309,30 | -0,08% | 100,00 |
| 27.10.2025 | 310,27 | 311,88 | 308,15 | 309,55 | 0,60% | 142,00 |
| 24.10.2025 | 306,42 | 311,50 | 305,88 | 307,70 | 1,25% | - |
| 23.10.2025 | 303,30 | 306,75 | 302,83 | 303,90 | -0,02% | 133,00 |
| 22.10.2025 | 305,45 | 308,30 | 300,63 | 303,95 | -0,08% | 310,00 |
| 21.10.2025 | 300,35 | 307,85 | 298,13 | 304,20 | 2,10% | 50,00 |
| 20.10.2025 | 298,70 | 300,67 | 294,40 | 297,95 | -0,07% | 125,00 |
| 17.10.2025 | 275,33 | 299,13 | 271,73 | 298,15 | 8,48% | 421,00 |
| 16.10.2025 | 283,83 | 287,33 | 273,73 | 274,85 | -3,14% | 81,00 |
| 15.10.2025 | 287,05 | 289,65 | 283,70 | 283,75 | 2,58% | - |
| 14.10.2025 | 277,65 | 289,63 | 276,13 | 276,60 | -0,97% | - |
| 13.10.2025 | 274,55 | 280,35 | 273,65 | 279,30 | 2,38% | - |
| 10.10.2025 | 280,13 | 283,55 | 271,92 | 272,80 | -1,99% | 68,00 |
| 09.10.2025 | 277,55 | 284,33 | 276,98 | 278,35 | -0,20% | 200,00 |
| 08.10.2025 | 282,45 | 283,48 | 278,25 | 278,90 | -0,89% | - |
| 07.10.2025 | 283,40 | 287,00 | 278,80 | 281,40 | -0,62% | - |
| 06.10.2025 | 282,02 | 285,83 | 278,73 | 283,15 | 1,03% | 368,00 |
| 03.10.2025 | 282,85 | 283,10 | 280,00 | 280,25 | -0,81% | - |
| 02.10.2025 | 280,23 | 283,38 | 278,85 | 282,55 | 0,95% | - |
| 01.10.2025 | 280,85 | 285,80 | 278,77 | 279,90 | -3,78% | 2,00 |
| 30.09.2025 | 291,58 | 292,63 | 278,85 | 290,90 | -0,27% | 107,00 |
| 29.09.2025 | 291,98 | 293,98 | 288,60 | 291,70 | -0,22% | 87,00 |