237,600€
-0,21%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 238,95 | 239,20 | 234,52 | 237,58 | -0,52% | 9,00 |
| 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% | - |
| 04.07.2024 | 218,70 | 225,25 | 199,28 | 218,25 | 0,00% | - |
| 03.07.2024 | 219,55 | 220,00 | 217,80 | 218,25 | -0,60% | - |
| 02.07.2024 | 217,80 | 219,90 | 217,02 | 219,58 | 0,85% | - |
| 01.07.2024 | 216,05 | 218,63 | 215,30 | 217,73 | 0,68% | 142,00 |
| 28.06.2024 | 213,38 | 218,25 | 213,23 | 216,25 | 1,30% | 21,00 |
| 27.06.2024 | 215,45 | 215,65 | 212,25 | 213,48 | -1,16% | 32,00 |
| 26.06.2024 | 215,83 | 217,63 | 214,43 | 215,98 | 0,36% | - |
| 25.06.2024 | 215,93 | 216,85 | 213,45 | 215,20 | -0,22% | - |
| 24.06.2024 | 215,20 | 217,90 | 214,27 | 215,68 | 0,06% | 16,00 |
| 21.06.2024 | 214,93 | 216,10 | 212,68 | 215,55 | 0,23% | - |
| 20.06.2024 | 212,93 | 216,25 | 211,27 | 215,05 | 1,21% | 33,00 |
| 19.06.2024 | 213,43 | 214,98 | 211,80 | 212,48 | -0,49% | 100,00 |
| 18.06.2024 | 213,15 | 213,58 | 211,08 | 213,52 | 0,35% | - |
| 17.06.2024 | 210,02 | 212,98 | 208,55 | 212,77 | 1,33% | 52,00 |
| 14.06.2024 | 207,08 | 210,90 | 204,95 | 209,98 | 1,51% | - |
| 13.06.2024 | 207,20 | 208,05 | 204,35 | 206,85 | -0,23% | - |
| 12.06.2024 | 209,30 | 210,90 | 206,25 | 207,33 | -0,87% | 10,00 |
| 11.06.2024 | 215,60 | 216,48 | 208,60 | 209,15 | -3,16% | 170,00 |
| 10.06.2024 | 217,25 | 217,77 | 214,68 | 215,98 | 0,27% | - |
| 07.06.2024 | 213,90 | 216,70 | 212,00 | 215,40 | 0,50% | 248,00 |
| 06.06.2024 | 215,55 | 217,25 | 213,75 | 214,33 | -0,71% | - |
| 05.06.2024 | 218,63 | 219,18 | 214,95 | 215,85 | -0,96% | 56,00 |
| 04.06.2024 | 217,48 | 220,83 | 215,95 | 217,95 | 0,29% | - |
| 03.06.2024 | 221,65 | 223,40 | 214,63 | 217,33 | -1,75% | 15,00 |
| 31.05.2024 | 219,15 | 221,52 | 216,88 | 221,20 | 1,00% | 4,00 |
| 30.05.2024 | 216,93 | 219,10 | 216,38 | 219,00 | 0,24% | 55,00 |
| 29.05.2024 | 217,83 | 219,58 | 216,00 | 218,48 | 0,02% | - |
| 28.05.2024 | 218,15 | 220,20 | 216,95 | 218,43 | 0,24% | - |
| 27.05.2024 | 219,80 | 220,02 | 217,90 | 217,90 | -0,75% | 425,00 |
| 24.05.2024 | 217,90 | 221,30 | 217,02 | 219,55 | 0,82% | - |
| 23.05.2024 | 221,88 | 222,90 | 217,45 | 217,77 | -1,84% | 60,00 |
| 22.05.2024 | 223,98 | 224,63 | 221,33 | 221,85 | -0,94% | - |
| 21.05.2024 | 223,60 | 224,35 | 222,23 | 223,95 | 0,38% | 10,00 |
| 20.05.2024 | 223,23 | 225,13 | 222,93 | 223,10 | -0,11% | 105,00 |
| 17.05.2024 | 222,13 | 224,02 | 221,68 | 223,35 | 0,53% | - |
| 16.05.2024 | 222,27 | 223,80 | 221,68 | 222,18 | 0,02% | 30,00 |
| 15.05.2024 | 222,98 | 225,05 | 220,90 | 222,13 | -0,48% | - |
| 14.05.2024 | 221,33 | 223,70 | 220,33 | 223,20 | 0,89% | 283,00 |
| 13.05.2024 | 225,30 | 225,85 | 220,58 | 221,23 | -1,64% | 2,00 |
| 10.05.2024 | 222,83 | 225,98 | 220,93 | 224,93 | 1,41% | 159,00 |
| 09.05.2024 | 219,75 | 222,00 | 218,70 | 221,80 | 0,98% | 11,00 |
| 08.05.2024 | 218,45 | 220,43 | 217,38 | 219,65 | 0,70% | 18,00 |
| 07.05.2024 | 217,70 | 219,05 | 215,50 | 218,13 | 0,26% | 56,00 |
| 06.05.2024 | 214,68 | 218,08 | 214,63 | 217,55 | 1,54% | - |
| 03.05.2024 | 217,88 | 218,00 | 212,90 | 214,25 | -1,15% | - |
| 02.05.2024 | 215,93 | 218,60 | 215,90 | 216,75 | -1,17% | - |