364,081$
-0,18%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 371,09 | 373,89 | 363,34 | 364,73 | -2,16% | 2.273.455,00 |
| 12.11.2025 | 371,11 | 377,23 | 370,51 | 372,77 | 0,71% | 2.961.494,00 |
| 11.11.2025 | 368,17 | 373,08 | 366,26 | 370,16 | 0,62% | 2.132.943,00 |
| 10.11.2025 | 369,86 | 371,80 | 362,76 | 367,88 | -0,18% | 2.877.007,00 |
| 07.11.2025 | 364,14 | 370,00 | 361,00 | 368,54 | 0,77% | 2.752.271,00 |
| 06.11.2025 | 366,00 | 369,26 | 362,41 | 365,73 | -0,02% | 2.354.626,00 |
| 05.11.2025 | 360,00 | 367,82 | 356,41 | 365,80 | 1,47% | 2.195.993,00 |
| 04.11.2025 | 359,00 | 362,54 | 356,85 | 360,49 | -0,31% | 1.887.826,00 |
| 03.11.2025 | 361,00 | 363,54 | 358,85 | 361,62 | 0,25% | 1.823.171,00 |
| 31.10.2025 | 357,00 | 361,99 | 356,00 | 360,73 | 0,52% | 2.155.948,00 |
| 30.10.2025 | 358,59 | 365,75 | 357,96 | 358,88 | 0,18% | 2.045.099,00 |
| 29.10.2025 | 359,00 | 362,00 | 355,88 | 358,22 | -0,78% | 1.840.946,00 |
| 28.10.2025 | 361,22 | 362,53 | 359,44 | 361,03 | -0,18% | 1.417.011,00 |
| 27.10.2025 | 362,00 | 362,84 | 358,91 | 361,67 | 1,15% | 2.179.926,00 |
| 24.10.2025 | 358,40 | 362,32 | 356,87 | 357,56 | 0,75% | 2.397.497,00 |
| 23.10.2025 | 352,35 | 356,09 | 351,50 | 354,90 | 0,82% | 1.892.577,00 |
| 22.10.2025 | 355,28 | 357,73 | 349,18 | 352,00 | -0,91% | 2.709.961,00 |
| 21.10.2025 | 352,09 | 356,67 | 350,79 | 355,22 | 1,64% | 2.658.399,00 |
| 20.10.2025 | 347,39 | 350,22 | 342,65 | 349,48 | 0,90% | 3.465.425,00 |
| 17.10.2025 | 332,43 | 348,42 | 331,32 | 346,37 | 7,20% | - |
| 16.10.2025 | 332,00 | 332,50 | 320,00 | 323,12 | -2,28% | 3.254.990,00 |
| 15.10.2025 | 333,86 | 336,92 | 330,28 | 330,66 | -0,66% | 2.186.415,00 |
| 14.10.2025 | 321,61 | 336,33 | 320,50 | 332,85 | 3,01% | 2.810.383,00 |
| 13.10.2025 | 319,17 | 324,36 | 319,06 | 323,12 | 2,17% | 1.693.074,00 |
| 10.10.2025 | 325,20 | 328,10 | 315,95 | 316,26 | -2,52% | 2.684.714,00 |
| 09.10.2025 | 326,48 | 328,31 | 324,05 | 324,44 | 0,19% | 2.095.011,00 |
| 08.10.2025 | 328,67 | 329,15 | 323,58 | 323,82 | -1,27% | 2.184.682,00 |
| 07.10.2025 | 332,65 | 334,94 | 325,74 | 327,97 | -1,21% | 1.709.101,00 |
| 06.10.2025 | 332,00 | 334,00 | 326,25 | 331,99 | 0,53% | 2.116.299,00 |
| 03.10.2025 | 332,00 | 332,04 | 328,72 | 330,24 | -0,07% | 2.404.341,00 |
| 02.10.2025 | 328,45 | 331,98 | 326,28 | 330,48 | 0,58% | 1.907.642,00 |
| 01.10.2025 | 331,00 | 335,77 | 328,40 | 328,56 | -1,08% | 2.598.775,00 |
| 30.09.2025 | 341,60 | 342,96 | 328,15 | 332,16 | -2,97% | 3.327.304,00 |
| 29.09.2025 | 343,76 | 344,85 | 338,50 | 342,31 | 0,18% | 1.658.224,00 |
| 26.09.2025 | 341,45 | 343,33 | 339,02 | 341,68 | 0,44% | 1.728.609,00 |
| 25.09.2025 | 336,91 | 340,77 | 334,00 | 340,18 | -0,09% | 2.224.029,00 |
| 24.09.2025 | 342,97 | 345,00 | 338,51 | 340,48 | -0,29% | 2.279.354,00 |
| 23.09.2025 | 341,94 | 349,19 | 340,01 | 341,47 | 0,14% | 2.697.743,00 |
| 22.09.2025 | 339,51 | 345,51 | 338,38 | 340,98 | -0,04% | 3.327.978,00 |
| 19.09.2025 | 342,53 | 344,36 | 339,72 | 341,12 | -0,16% | 8.632.044,00 |
| 18.09.2025 | 338,50 | 342,47 | 335,00 | 341,67 | 1,69% | 3.203.992,00 |
| 17.09.2025 | 328,90 | 337,50 | 328,40 | 336,00 | 2,74% | 3.586.466,00 |
| 16.09.2025 | 327,80 | 327,99 | 323,70 | 327,04 | -0,07% | 1.987.648,00 |
| 15.09.2025 | 326,05 | 330,27 | 326,00 | 327,26 | 0,60% | 1.646.327,00 |
| 12.09.2025 | 329,60 | 329,60 | 324,05 | 325,31 | -1,22% | 2.000.445,00 |
| 11.09.2025 | 323,50 | 330,69 | 322,42 | 329,32 | 1,85% | 2.826.015,00 |
| 10.09.2025 | 322,99 | 324,65 | 321,24 | 323,35 | -0,31% | 1.846.772,00 |
| 09.09.2025 | 322,79 | 326,59 | 320,80 | 324,34 | -0,33% | 2.056.339,00 |
| 08.09.2025 | 326,51 | 327,45 | 324,00 | 325,41 | -0,25% | 2.264.524,00 |
| 05.09.2025 | 330,69 | 332,46 | 325,23 | 326,22 | -1,34% | 2.971.800,00 |
| 04.09.2025 | 325,00 | 331,04 | 322,82 | 330,65 | 2,14% | 2.485.276,00 |
| 03.09.2025 | 330,75 | 332,07 | 321,41 | 323,71 | -2,26% | 3.438.964,00 |
| 02.09.2025 | 327,61 | 331,38 | 322,71 | 331,18 | -0,03% | 3.225.362,00 |
| 29.08.2025 | 327,28 | 332,06 | 326,80 | 331,28 | 1,31% | 2.981.403,00 |
| 28.08.2025 | 323,99 | 327,54 | 322,00 | 326,99 | 1,40% | 2.195.036,00 |
| 27.08.2025 | 319,92 | 323,52 | 319,51 | 322,46 | 0,58% | 1.970.251,00 |
| 26.08.2025 | 315,02 | 320,79 | 314,12 | 320,60 | 1,52% | 1.848.552,00 |
| 25.08.2025 | 319,06 | 319,95 | 315,41 | 315,80 | -1,05% | 1.599.765,00 |
| 22.08.2025 | 310,22 | 321,71 | 310,15 | 319,16 | 3,57% | 2.785.178,00 |
| 21.08.2025 | 306,79 | 308,52 | 304,02 | 308,17 | -0,07% | 1.848.803,00 |
| 20.08.2025 | 305,73 | 309,02 | 303,86 | 308,40 | 0,75% | 2.481.744,00 |
| 19.08.2025 | 306,66 | 308,57 | 304,57 | 306,10 | -0,31% | 2.215.818,00 |
| 18.08.2025 | 304,27 | 307,24 | 302,79 | 307,05 | 0,52% | 2.115.293,00 |
| 15.08.2025 | 309,46 | 309,81 | 304,24 | 305,47 | -0,73% | 2.728.029,00 |
| 14.08.2025 | 305,54 | 307,95 | 302,51 | 307,73 | 0,28% | 2.108.347,00 |
| 13.08.2025 | 304,69 | 307,60 | 302,43 | 306,87 | 1,21% | 2.586.820,00 |
| 12.08.2025 | 298,90 | 305,07 | 298,48 | 303,21 | 2,36% | 2.170.853,00 |
| 11.08.2025 | 297,12 | 297,44 | 294,89 | 296,23 | -0,40% | 2.316.801,00 |
| 08.08.2025 | 297,00 | 298,13 | 294,54 | 297,43 | 0,92% | 1.778.241,00 |
| 07.08.2025 | 297,70 | 298,29 | 290,63 | 294,73 | -0,27% | 2.842.694,00 |
| 06.08.2025 | 297,21 | 298,05 | 294,44 | 295,54 | -0,37% | 3.430.465,00 |
| 05.08.2025 | 299,85 | 300,35 | 295,23 | 296,64 | -0,65% | 2.181.295,00 |
| 04.08.2025 | 295,54 | 299,10 | 295,53 | 298,59 | 1,47% | 1.876.124,00 |
| 01.08.2025 | 294,03 | 294,91 | 288,34 | 294,27 | -1,68% | 3.013.165,00 |
| 31.07.2025 | 301,90 | 303,91 | 298,07 | 299,31 | -1,35% | 2.718.236,00 |
| 30.07.2025 | 308,55 | 308,75 | 301,37 | 303,41 | -1,66% | 3.132.403,00 |
| 29.07.2025 | 312,91 | 313,62 | 307,85 | 308,54 | -0,71% | 1.796.438,00 |
| 28.07.2025 | 311,60 | 313,50 | 309,29 | 310,74 | -0,28% | 1.653.819,00 |
| 25.07.2025 | 309,42 | 312,65 | 307,51 | 311,61 | 1,09% | 2.149.651,00 |
| 24.07.2025 | 308,30 | 310,50 | 307,00 | 308,25 | -0,13% | 2.288.374,00 |
| 23.07.2025 | 308,00 | 309,59 | 305,24 | 308,66 | 1,49% | 2.139.091,00 |
| 22.07.2025 | 302,98 | 306,16 | 301,73 | 304,14 | 0,39% | 2.296.078,00 |
| 21.07.2025 | 307,96 | 309,17 | 302,97 | 302,97 | -1,62% | 2.667.213,00 |
| 18.07.2025 | 311,86 | 311,86 | 302,51 | 307,95 | -2,35% | 5.517.635,00 |
| 17.07.2025 | 310,92 | 316,98 | 310,58 | 315,35 | 1,11% | 3.223.322,00 |
| 16.07.2025 | 312,44 | 312,49 | 306,61 | 311,90 | 0,40% | 2.921.929,00 |
| 15.07.2025 | 318,61 | 319,45 | 310,43 | 310,65 | -3,20% | 3.006.495,00 |
| 14.07.2025 | 319,29 | 321,77 | 317,68 | 320,92 | 0,45% | 1.891.073,00 |
| 11.07.2025 | 322,98 | 324,35 | 319,20 | 319,47 | -1,77% | 2.091.224,00 |
| 10.07.2025 | 317,85 | 326,10 | 317,50 | 325,24 | 2,49% | 2.845.002,00 |
| 09.07.2025 | 318,66 | 320,93 | 317,31 | 317,35 | 0,12% | 2.424.532,00 |
| 08.07.2025 | 324,47 | 324,47 | 316,95 | 316,98 | -1,78% | 2.643.921,00 |
| 07.07.2025 | 327,44 | 328,41 | 320,26 | 322,73 | -1,65% | 2.160.572,00 |
| 03.07.2025 | 325,33 | 329,14 | 324,18 | 328,13 | 0,77% | 1.541.782,00 |
| 02.07.2025 | 322,99 | 326,62 | 321,34 | 325,61 | 0,95% | 3.040.402,00 |
| 01.07.2025 | 316,93 | 324,38 | 316,30 | 322,53 | 1,11% | 3.836.382,00 |
| 30.06.2025 | 318,58 | 320,13 | 317,59 | 318,98 | 0,56% | 3.416.552,00 |
| 27.06.2025 | 314,08 | 320,12 | 313,10 | 317,19 | 1,85% | 4.605.544,00 |
| 26.06.2025 | 309,58 | 312,27 | 308,17 | 311,42 | 0,92% | 3.245.312,00 |
| 25.06.2025 | 308,89 | 310,77 | 307,17 | 308,59 | 0,07% | 2.467.383,00 |