289,900€
0,99%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 287,13 | 292,67 | 285,58 | 290,92 | 1,62% | 6,00 |
| 30.12.2024 | 287,98 | 288,52 | 286,15 | 286,27 | -0,88% | - |
| 27.12.2024 | 290,50 | 292,80 | 286,35 | 288,83 | 0,58% | 174,00 |
| 23.12.2024 | 287,02 | 289,52 | 284,13 | 287,15 | 0,26% | - |
| 20.12.2024 | 282,35 | 290,30 | 279,25 | 286,40 | 1,31% | 10,00 |
| 19.12.2024 | 279,08 | 285,40 | 277,00 | 282,70 | 1,86% | 106,00 |
| 18.12.2024 | 287,25 | 289,65 | 276,27 | 277,52 | -3,39% | 510,00 |
| 17.12.2024 | 288,40 | 288,73 | 285,15 | 287,27 | -0,58% | - |
| 16.12.2024 | 287,60 | 289,67 | 286,70 | 288,95 | 0,36% | 47,00 |
| 13.12.2024 | 287,05 | 290,20 | 286,23 | 287,90 | 0,35% | 600,00 |
| 12.12.2024 | 287,00 | 290,67 | 286,17 | 286,90 | -0,46% | - |
| 11.12.2024 | 287,02 | 289,95 | 285,65 | 288,23 | 0,42% | 40,00 |
| 10.12.2024 | 279,13 | 290,20 | 279,08 | 287,02 | 2,04% | 137,00 |
| 09.12.2024 | 287,55 | 288,60 | 279,73 | 281,27 | -2,26% | 7,00 |
| 06.12.2024 | 283,98 | 288,73 | 283,30 | 287,77 | 1,34% | 1,00 |
| 05.12.2024 | 287,80 | 288,30 | 283,85 | 283,98 | -1,36% | - |
| 04.12.2024 | 288,00 | 289,05 | 285,50 | 287,90 | 0,14% | - |
| 03.12.2024 | 287,90 | 289,65 | 286,50 | 287,50 | -0,12% | 2,00 |
| 02.12.2024 | 288,98 | 292,52 | 286,48 | 287,85 | -0,12% | 69,00 |
| 29.11.2024 | 290,35 | 291,63 | 287,73 | 288,20 | -0,54% | 24,00 |
| 28.11.2024 | 288,80 | 292,08 | 288,45 | 289,77 | 0,62% | - |
| 27.11.2024 | 291,27 | 291,83 | 286,52 | 288,00 | -1,23% | 2.107,00 |
| 26.11.2024 | 291,33 | 292,88 | 287,77 | 291,58 | 0,20% | 50,00 |
| 25.11.2024 | 288,55 | 291,77 | 287,58 | 291,00 | 0,61% | 85,00 |
| 22.11.2024 | 280,50 | 289,85 | 279,42 | 289,25 | 3,45% | 20,00 |
| 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 |