329,411$
0,26%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 328,93 | 330,45 | 326,51 | 329,13 | 0,17% | - |
| 01.10.2025 | 330,96 | 335,77 | 328,40 | 328,56 | -1,08% | 2.598.775,00 |
| 30.09.2025 | 341,52 | 342,96 | 328,15 | 332,16 | -2,97% | 3.327.304,00 |
| 29.09.2025 | 344,25 | 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 | 337,19 | 340,77 | 334,00 | 340,18 | -0,09% | 2.224.029,00 |
| 24.09.2025 | 342,50 | 345,00 | 338,51 | 340,48 | -0,29% | 2.279.354,00 |
| 23.09.2025 | 341,42 | 349,19 | 340,01 | 341,47 | 0,14% | 2.697.743,00 |
| 22.09.2025 | 339,52 | 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 | 338,00 | 342,47 | 335,00 | 341,67 | 1,69% | 3.203.992,00 |
| 17.09.2025 | 328,99 | 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 | 326,00 | 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 | 323,70 | 330,69 | 322,42 | 329,32 | 1,85% | 2.826.015,00 |
| 10.09.2025 | 323,14 | 324,65 | 321,24 | 323,35 | -0,31% | 1.846.772,00 |
| 09.09.2025 | 322,52 | 326,59 | 320,80 | 324,34 | -0,33% | 2.056.339,00 |
| 08.09.2025 | 326,25 | 327,45 | 324,00 | 325,41 | -0,25% | 2.264.524,00 |
| 05.09.2025 | 330,69 | 332,47 | 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 | 330,50 | 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 | 323,50 | 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 | 314,12 | 320,79 | 314,12 | 320,60 | 1,52% | 1.848.552,00 |
| 25.08.2025 | 318,85 | 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 | 305,35 | 309,02 | 303,86 | 308,40 | 0,75% | 2.481.744,00 |
| 19.08.2025 | 306,14 | 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 | 304,89 | 307,95 | 302,51 | 307,73 | 0,28% | 2.108.347,00 |
| 13.08.2025 | 305,01 | 307,60 | 302,43 | 306,87 | 1,21% | 2.586.820,00 |
| 12.08.2025 | 298,48 | 305,07 | 298,48 | 303,21 | 2,36% | 2.170.853,00 |
| 11.08.2025 | 297,25 | 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 | 298,05 | 298,05 | 294,44 | 295,54 | -0,37% | 3.430.465,00 |
| 05.08.2025 | 299,62 | 300,35 | 295,23 | 296,64 | -0,65% | 2.181.295,00 |
| 04.08.2025 | 295,70 | 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 | 302,00 | 303,91 | 298,07 | 299,31 | -1,35% | 2.718.236,00 |
| 30.07.2025 | 308,61 | 308,75 | 301,37 | 303,41 | -1,66% | 3.132.403,00 |
| 29.07.2025 | 312,70 | 313,62 | 307,85 | 308,54 | -0,71% | 1.796.438,00 |
| 28.07.2025 | 311,61 | 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 | 307,00 | 309,59 | 305,24 | 308,66 | 1,49% | 2.139.091,00 |
| 22.07.2025 | 303,12 | 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% | 5.481.072,00 |
| 17.07.2025 | 311,15 | 316,98 | 310,58 | 315,35 | 1,11% | 3.223.322,00 |
| 16.07.2025 | 312,00 | 312,49 | 306,61 | 311,90 | 0,40% | 2.921.929,00 |
| 15.07.2025 | 319,45 | 319,45 | 310,43 | 310,65 | -3,20% | 3.006.495,00 |
| 14.07.2025 | 319,50 | 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 | 323,52 | 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 | 322,85 | 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 | 308,50 | 310,77 | 307,17 | 308,59 | 0,07% | 2.467.383,00 |
| 24.06.2025 | 302,46 | 309,22 | 302,15 | 308,38 | 2,92% | 2.806.220,00 |
| 23.06.2025 | 296,82 | 299,87 | 291,88 | 299,63 | 0,35% | 3.101.662,00 |
| 20.06.2025 | 297,58 | 299,75 | 296,64 | 298,59 | 0,73% | 5.687.247,00 |
| 18.06.2025 | 292,08 | 299,24 | 292,08 | 296,42 | 1,23% | 3.691.454,00 |
| 17.06.2025 | 292,09 | 294,59 | 290,95 | 292,81 | -0,48% | 2.626.084,00 |
| 16.06.2025 | 290,07 | 296,45 | 290,02 | 294,22 | 2,23% | 2.307.823,00 |
| 13.06.2025 | 292,55 | 293,33 | 286,15 | 287,79 | -3,42% | 3.405.947,00 |
| 12.06.2025 | 296,67 | 298,58 | 294,00 | 297,99 | -0,37% | 1.604.549,00 |
| 11.06.2025 | 300,51 | 303,39 | 298,66 | 299,10 | -0,14% | 2.013.798,00 |
| 10.06.2025 | 301,35 | 301,78 | 298,00 | 299,52 | -0,68% | 2.045.505,00 |
| 09.06.2025 | 303,38 | 303,79 | 299,58 | 301,56 | -0,30% | 2.098.056,00 |
| 06.06.2025 | 300,29 | 303,50 | 299,23 | 302,47 | 2,20% | 2.099.359,00 |
| 05.06.2025 | 296,66 | 298,50 | 294,14 | 295,96 | 0,01% | 1.697.419,00 |
| 04.06.2025 | 297,77 | 298,65 | 295,80 | 295,93 | -0,49% | 1.842.452,00 |
| 03.06.2025 | 294,48 | 298,25 | 292,65 | 297,39 | 0,70% | 2.202.444,00 |
| 02.06.2025 | 292,27 | 295,75 | 290,33 | 295,33 | 0,44% | 1.751.448,00 |
| 30.05.2025 | 294,66 | 295,75 | 291,63 | 294,05 | -0,45% | 5.251.753,00 |
| 29.05.2025 | 296,61 | 296,61 | 292,80 | 295,38 | 0,69% | 2.362.494,00 |
| 28.05.2025 | 293,47 | 295,38 | 292,38 | 293,36 | -0,14% | 1.676.883,00 |
| 27.05.2025 | 289,74 | 293,86 | 288,15 | 293,76 | 2,99% | 2.604.301,00 |
| 23.05.2025 | 281,82 | 287,10 | 281,47 | 285,22 | -0,68% | 1.724.244,00 |
| 22.05.2025 | 285,07 | 289,05 | 285,07 | 287,18 | 0,41% | 2.052.009,00 |
| 21.05.2025 | 293,01 | 294,12 | 285,11 | 286,00 | -3,43% | 3.447.538,00 |
| 20.05.2025 | 296,60 | 298,20 | 294,19 | 296,17 | -1,05% | 2.706.559,00 |
| 19.05.2025 | 297,00 | 300,89 | 295,69 | 299,30 | -0,14% | 2.751.474,00 |
| 16.05.2025 | 300,36 | 301,65 | 297,83 | 299,72 | 0,06% | 2.962.233,00 |
| 15.05.2025 | 298,75 | 300,93 | 297,00 | 299,55 | -0,18% | 1.955.140,00 |
| 14.05.2025 | 302,87 | 303,62 | 299,45 | 300,10 | -0,73% | 1.954.781,00 |
| 13.05.2025 | 299,50 | 303,02 | 298,82 | 302,30 | 1,13% | 3.532.113,00 |
| 12.05.2025 | 297,34 | 299,17 | 294,73 | 298,92 | 5,06% | 4.089.025,00 |