343,018$
0,12%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 349,80 | 350,00 | 342,07 | 342,60 | -1,83% | 2.773.718,00 |
| 05.08.2026 | 350,00 | 352,49 | 346,62 | 348,99 | 0,66% | 1.983.596,00 |
| 04.08.2026 | 345,00 | 348,50 | 344,12 | 346,71 | 0,58% | 2.765.095,00 |
| 03.08.2026 | 340,90 | 345,16 | 340,00 | 344,72 | 2,52% | 2.864.596,00 |
| 31.07.2026 | 338,28 | 340,30 | 336,00 | 336,25 | -0,38% | 2.353.652,00 |
| 30.07.2026 | 331,97 | 337,80 | 329,07 | 337,52 | 1,82% | 2.860.729,00 |
| 29.07.2026 | 333,62 | 336,39 | 330,00 | 331,50 | -1,52% | 3.439.119,00 |
| 28.07.2026 | 335,50 | 336,82 | 331,43 | 336,63 | 0,37% | 3.536.611,00 |
| 27.07.2026 | 331,50 | 336,61 | 329,79 | 335,39 | 2,83% | 3.778.041,00 |
| 24.07.2026 | 326,12 | 329,05 | 318,20 | 326,17 | -4,30% | 6.365.056,00 |
| 23.07.2026 | 343,39 | 344,91 | 338,20 | 340,84 | -2,27% | 4.310.581,00 |
| 22.07.2026 | 348,82 | 349,70 | 345,04 | 348,74 | -0,58% | 2.465.947,00 |
| 21.07.2026 | 353,57 | 354,87 | 348,24 | 350,79 | -0,32% | 2.456.986,00 |
| 20.07.2026 | 355,80 | 357,40 | 350,96 | 351,93 | -0,96% | 2.311.626,00 |
| 17.07.2026 | 356,58 | 358,80 | 351,82 | 355,35 | -1,72% | 2.647.284,00 |
| 16.07.2026 | 359,35 | 363,14 | 358,16 | 361,57 | 0,87% | 2.441.570,00 |
| 15.07.2026 | 356,14 | 362,72 | 356,14 | 358,44 | 0,95% | 2.525.815,00 |
| 14.07.2026 | 353,09 | 361,00 | 352,47 | 355,06 | 0,18% | 3.530.895,00 |
| 13.07.2026 | 356,60 | 357,59 | 352,70 | 354,43 | 1,10% | 2.625.036,00 |
| 10.07.2026 | 351,22 | 352,99 | 345,92 | 350,58 | 1,11% | 2.792.749,00 |
| 09.07.2026 | 337,01 | 348,51 | 335,29 | 346,72 | 3,07% | 3.473.960,00 |
| 08.07.2026 | 345,45 | 346,81 | 333,56 | 336,39 | -3,77% | 3.569.194,00 |
| 07.07.2026 | 358,54 | 359,59 | 349,24 | 349,58 | -1,81% | 2.909.006,00 |
| 06.07.2026 | 352,21 | 358,17 | 350,58 | 356,03 | 1,16% | 3.525.188,00 |
| 02.07.2026 | 349,47 | 352,09 | 346,02 | 351,96 | 1,14% | 2.441.150,00 |
| 01.07.2026 | 341,53 | 350,50 | 337,73 | 348,00 | 2,88% | 2.918.017,00 |
| 30.06.2026 | 342,00 | 344,14 | 336,57 | 338,25 | -0,77% | 3.527.296,00 |
| 29.06.2026 | 341,78 | 344,05 | 339,29 | 340,88 | 0,15% | 2.604.914,00 |
| 26.06.2026 | 341,99 | 344,01 | 338,32 | 340,36 | -0,61% | 5.899.726,00 |
| 25.06.2026 | 345,00 | 352,52 | 340,92 | 342,46 | -0,03% | 3.524.348,00 |
| 24.06.2026 | 336,52 | 344,52 | 336,21 | 342,56 | 1,42% | 2.639.304,00 |
| 23.06.2026 | 335,18 | 338,53 | 333,94 | 337,78 | -0,09% | 3.549.756,00 |
| 22.06.2026 | 337,98 | 340,25 | 335,88 | 338,07 | 0,04% | 3.006.196,00 |
| 19.06.2026 | 339,24 | 339,24 | 337,65 | 337,93 | -0,02% | - |
| 18.06.2026 | 346,35 | 348,20 | 337,97 | 338,00 | -0,75% | 4.490.783,00 |
| 17.06.2026 | 341,39 | 346,95 | 339,33 | 340,54 | -0,06% | 3.982.138,00 |
| 16.06.2026 | 336,83 | 342,19 | 335,45 | 340,74 | 1,60% | 3.657.298,00 |
| 15.06.2026 | 329,70 | 340,00 | 329,70 | 335,38 | 3,05% | 3.353.029,00 |
| 12.06.2026 | 321,80 | 325,62 | 319,08 | 325,44 | 2,18% | 2.222.994,00 |
| 11.06.2026 | 314,97 | 319,53 | 309,64 | 318,49 | 1,64% | 2.590.233,00 |
| 10.06.2026 | 318,88 | 320,31 | 313,28 | 313,34 | -1,58% | 2.525.362,00 |
| 09.06.2026 | 315,00 | 322,54 | 314,64 | 318,38 | 1,95% | 2.634.345,00 |
| 08.06.2026 | 310,00 | 313,96 | 309,75 | 312,30 | 0,53% | 2.500.520,00 |
| 05.06.2026 | 313,92 | 314,50 | 308,31 | 310,66 | -0,60% | 2.445.937,00 |
| 04.06.2026 | 305,77 | 314,96 | 305,44 | 312,53 | 3,98% | 2.992.235,00 |
| 03.06.2026 | 308,68 | 310,36 | 300,03 | 300,57 | -3,34% | 3.939.242,00 |
| 02.06.2026 | 313,33 | 313,70 | 310,34 | 310,97 | -0,82% | 2.116.747,00 |
| 01.06.2026 | 313,16 | 314,80 | 310,60 | 313,54 | -0,93% | 2.621.844,00 |
| 29.05.2026 | 315,57 | 319,24 | 312,59 | 316,47 | 0,43% | 4.531.023,00 |
| 28.05.2026 | 311,00 | 315,50 | 306,23 | 315,12 | 0,83% | 3.600.436,00 |
| 27.05.2026 | 313,82 | 317,49 | 311,67 | 312,54 | 0,59% | 3.016.026,00 |
| 26.05.2026 | 314,04 | 314,57 | 309,60 | 310,72 | -0,34% | 2.411.933,00 |
| 22.05.2026 | 313,28 | 314,42 | 310,65 | 311,78 | 0,67% | 2.211.911,00 |
| 21.05.2026 | 308,55 | 310,75 | 305,61 | 309,70 | -0,04% | 1.992.688,00 |
| 20.05.2026 | 310,00 | 310,87 | 303,04 | 309,82 | 0,16% | 4.577.145,00 |
| 19.05.2026 | 310,74 | 312,99 | 307,63 | 309,31 | -0,94% | 2.918.418,00 |
| 18.05.2026 | 314,29 | 315,66 | 310,40 | 312,24 | -0,40% | 2.274.193,00 |
| 15.05.2026 | 312,29 | 315,49 | 312,00 | 313,48 | 0,23% | 2.649.575,00 |
| 14.05.2026 | 313,02 | 314,68 | 311,03 | 312,77 | 1,02% | 3.240.516,00 |
| 13.05.2026 | 311,12 | 312,10 | 307,76 | 309,61 | -1,50% | 2.966.988,00 |
| 12.05.2026 | 312,30 | 314,95 | 311,08 | 314,31 | 0,64% | 2.275.494,00 |
| 11.05.2026 | 315,39 | 316,40 | 311,81 | 312,32 | -1,17% | 3.081.593,00 |
| 08.05.2026 | 319,09 | 320,05 | 313,61 | 316,03 | -0,83% | 6.802.220,00 |
| 07.05.2026 | 322,33 | 324,54 | 316,80 | 318,69 | -1,00% | 3.350.456,00 |
| 06.05.2026 | 320,07 | 324,78 | 320,00 | 321,90 | 1,88% | 2.933.923,00 |
| 05.05.2026 | 320,28 | 320,60 | 314,50 | 315,95 | -1,02% | 2.658.444,00 |
| 04.05.2026 | 320,77 | 322,90 | 317,46 | 319,21 | -0,15% | 2.692.256,00 |
| 01.05.2026 | 324,47 | 325,00 | 319,46 | 319,68 | -1,04% | 2.385.914,00 |
| 30.04.2026 | 313,37 | 323,85 | 312,23 | 323,05 | 2,34% | 4.587.853,00 |
| 29.04.2026 | 316,88 | 317,55 | 314,01 | 315,65 | -0,08% | 3.135.973,00 |
| 28.04.2026 | 321,70 | 323,70 | 314,96 | 315,90 | -0,92% | 6.101.444,00 |
| 27.04.2026 | 313,02 | 318,96 | 313,02 | 318,84 | 1,52% | 2.553.044,00 |
| 24.04.2026 | 317,00 | 318,82 | 312,50 | 314,08 | -1,40% | 2.968.073,00 |
| 23.04.2026 | 332,20 | 332,20 | 314,75 | 318,55 | -4,31% | 4.580.621,00 |
| 22.04.2026 | 331,11 | 334,50 | 328,00 | 332,90 | 0,94% | 4.339.808,00 |
| 21.04.2026 | 331,80 | 338,09 | 328,45 | 329,79 | -0,02% | 2.916.841,00 |
| 20.04.2026 | 331,68 | 334,74 | 329,53 | 329,87 | -0,55% | 2.280.587,00 |
| 17.04.2026 | 330,00 | 339,98 | 329,52 | 331,69 | 1,82% | 4.775.492,00 |
| 16.04.2026 | 328,77 | 331,17 | 325,23 | 325,76 | -1,00% | 2.018.955,00 |
| 15.04.2026 | 328,88 | 332,40 | 327,24 | 329,06 | 0,64% | 2.542.452,00 |
| 14.04.2026 | 325,00 | 328,91 | 323,75 | 326,96 | 0,97% | 2.289.066,00 |
| 13.04.2026 | 311,18 | 324,22 | 310,00 | 323,82 | 3,29% | 2.581.752,00 |
| 10.04.2026 | 317,69 | 318,00 | 313,13 | 313,50 | -1,34% | 1.991.677,00 |
| 09.04.2026 | 314,31 | 318,15 | 312,18 | 317,77 | 0,45% | 1.996.185,00 |
| 08.04.2026 | 318,59 | 322,50 | 314,94 | 316,34 | 3,03% | 3.654.150,00 |
| 07.04.2026 | 302,70 | 307,12 | 301,71 | 307,03 | 0,43% | 2.265.485,00 |
| 06.04.2026 | 298,76 | 305,79 | 298,41 | 305,73 | 1,85% | 2.185.213,00 |
| 02.04.2026 | 295,40 | 302,75 | 292,58 | 300,18 | -0,42% | 2.105.478,00 |
| 01.04.2026 | 306,77 | 307,25 | 299,63 | 301,45 | -0,34% | 3.403.315,00 |
| 31.03.2026 | 302,98 | 304,47 | 297,58 | 302,48 | 1,68% | 3.516.630,00 |
| 30.03.2026 | 294,58 | 301,46 | 293,70 | 297,49 | 1,79% | 3.851.050,00 |
| 27.03.2026 | 297,29 | 297,95 | 291,50 | 292,27 | -2,38% | 2.751.032,00 |
| 26.03.2026 | 298,57 | 302,70 | 295,85 | 299,39 | -0,28% | 2.887.548,00 |
| 25.03.2026 | 305,00 | 306,38 | 296,91 | 300,24 | -0,58% | 2.823.778,00 |
| 24.03.2026 | 298,81 | 303,84 | 297,95 | 302,00 | 0,03% | 3.639.080,00 |
| 23.03.2026 | 304,98 | 304,98 | 297,96 | 301,91 | 2,17% | 4.319.764,00 |
| 20.03.2026 | 294,96 | 296,50 | 290,97 | 295,50 | 0,19% | 7.116.490,00 |
| 19.03.2026 | 292,05 | 297,62 | 291,28 | 294,93 | 0,18% | 3.027.185,00 |
| 18.03.2026 | 299,15 | 301,07 | 293,36 | 294,39 | -1,96% | 3.303.128,00 |
| 17.03.2026 | 303,86 | 306,29 | 299,84 | 300,27 | 0,69% | 3.616.001,00 |