313,513$
0,24%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 312,29 | 315,49 | 312,00 | 313,48 | 0,23% | 2.612.790,00 |
| 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 |
| 16.03.2026 | 300,78 | 304,03 | 295,83 | 298,20 | -0,59% | 3.604.203,00 |
| 13.03.2026 | 303,92 | 305,71 | 299,84 | 299,96 | -0,64% | 2.645.758,00 |
| 12.03.2026 | 300,54 | 304,84 | 298,73 | 301,89 | -1,34% | 3.602.429,00 |
| 11.03.2026 | 303,08 | 306,85 | 300,85 | 305,99 | 0,94% | 3.516.035,00 |
| 10.03.2026 | 305,95 | 308,25 | 301,02 | 303,15 | -0,73% | 3.485.789,00 |
| 09.03.2026 | 294,53 | 306,30 | 292,43 | 305,38 | 1,46% | 4.600.606,00 |
| 06.03.2026 | 300,68 | 303,00 | 294,51 | 301,00 | -2,02% | 5.495.612,00 |
| 05.03.2026 | 306,86 | 309,50 | 304,80 | 307,21 | -1,29% | 4.596.460,00 |
| 04.03.2026 | 309,11 | 312,46 | 307,00 | 311,21 | 1,10% | 3.987.282,00 |
| 03.03.2026 | 300,11 | 309,41 | 299,75 | 307,82 | 0,13% | 5.625.685,00 |
| 02.03.2026 | 303,20 | 310,42 | 301,28 | 307,43 | -0,48% | 6.251.158,00 |
| 27.02.2026 | 320,89 | 321,51 | 307,65 | 308,90 | -7,88% | 9.713.497,00 |
| 26.02.2026 | 329,84 | 336,62 | 329,75 | 335,32 | 2,52% | 3.157.820,00 |
| 25.02.2026 | 323,46 | 329,13 | 322,32 | 327,09 | 2,06% | 3.789.362,00 |
| 24.02.2026 | 320,49 | 323,58 | 316,07 | 320,48 | -0,24% | 7.905.560,00 |
| 23.02.2026 | 343,35 | 345,83 | 317,15 | 321,24 | -7,20% | 7.076.783,00 |
| 20.02.2026 | 341,55 | 346,28 | 338,50 | 346,18 | 1,03% | 2.739.099,00 |
| 19.02.2026 | 343,75 | 344,62 | 338,29 | 342,65 | -1,04% | 2.786.486,00 |
| 18.02.2026 | 346,09 | 348,05 | 345,00 | 346,24 | 0,50% | 1.900.727,00 |
| 17.02.2026 | 338,73 | 346,63 | 338,00 | 344,53 | 2,08% | 3.186.000,00 |
| 13.02.2026 | 342,60 | 344,87 | 336,21 | 337,50 | -1,57% | 3.814.364,00 |
| 12.02.2026 | 356,50 | 359,06 | 340,38 | 342,88 | -3,14% | 4.141.884,00 |
| 11.02.2026 | 367,56 | 369,50 | 353,95 | 354,01 | -2,53% | 3.437.142,00 |
| 10.02.2026 | 359,62 | 369,50 | 359,33 | 363,20 | 0,98% | 3.507.335,00 |
| 09.02.2026 | 359,00 | 361,73 | 355,68 | 359,66 | 0,14% | 2.219.997,00 |
| 06.02.2026 | 358,20 | 361,39 | 354,69 | 359,15 | 1,28% | 3.301.694,00 |
| 05.02.2026 | 350,55 | 357,32 | 348,35 | 354,62 | 0,27% | 4.074.868,00 |
| 04.02.2026 | 349,63 | 357,33 | 347,54 | 353,67 | 1,16% | 3.241.896,00 |
| 03.02.2026 | 353,93 | 358,37 | 346,90 | 349,63 | -0,91% | 2.854.811,00 |
| 02.02.2026 | 350,35 | 355,30 | 347,01 | 352,83 | 0,19% | 2.603.158,00 |
| 30.01.2026 | 355,00 | 356,01 | 344,50 | 352,17 | -1,77% | 5.381.155,00 |
| 29.01.2026 | 360,27 | 362,29 | 355,65 | 358,50 | 0,42% | 4.217.465,00 |
| 28.01.2026 | 359,24 | 361,57 | 356,55 | 356,99 | -0,68% | 2.386.490,00 |
| 27.01.2026 | 363,26 | 363,42 | 355,77 | 359,45 | -1,05% | 1.916.225,00 |
| 26.01.2026 | 362,19 | 364,87 | 360,66 | 363,25 | 0,43% | 2.131.297,00 |
| 23.01.2026 | 362,73 | 363,75 | 358,25 | 361,69 | -1,72% | 2.802.003,00 |
| 22.01.2026 | 362,73 | 370,10 | 362,73 | 368,02 | 2,34% | 2.628.537,00 |
| 21.01.2026 | 352,30 | 362,63 | 352,27 | 359,61 | 2,11% | 2.780.303,00 |
| 20.01.2026 | 356,00 | 361,16 | 351,35 | 352,19 | -2,18% | 3.049.634,00 |
| 19.01.2026 | 359,96 | 360,14 | 359,12 | 360,06 | -1,30% | - |
| 16.01.2026 | 361,15 | 369,40 | 359,89 | 364,79 | 2,08% | 3.555.056,00 |
| 15.01.2026 | 358,37 | 361,10 | 355,73 | 357,37 | -0,25% | 2.868.315,00 |
| 14.01.2026 | 356,62 | 358,39 | 350,72 | 358,26 | 0,07% | 3.581.749,00 |
| 13.01.2026 | 360,00 | 360,29 | 355,95 | 358,00 | -0,44% | 3.772.504,00 |
| 12.01.2026 | 360,50 | 362,04 | 355,51 | 359,59 | -4,27% | 6.968.596,00 |
| 09.01.2026 | 383,44 | 384,89 | 373,83 | 375,61 | -1,92% | 2.761.871,00 |
| 08.01.2026 | 378,86 | 385,13 | 376,51 | 382,98 | 1,26% | 2.318.149,00 |
| 07.01.2026 | 384,00 | 384,99 | 376,52 | 378,22 | -1,39% | 2.121.821,00 |
| 06.01.2026 | 380,51 | 386,26 | 376,20 | 383,56 | 0,99% | 2.166.614,00 |
| 05.01.2026 | 372,25 | 383,70 | 372,25 | 379,80 | 1,90% | 2.352.352,00 |
| 02.01.2026 | 369,50 | 372,87 | 367,25 | 372,73 | 0,75% | 1.696.317,00 |
| 31.12.2025 | 373,27 | 374,37 | 369,87 | 369,95 | -0,92% | 1.469.523,00 |
| 30.12.2025 | 375,35 | 375,43 | 372,95 | 373,39 | -0,51% | 1.317.842,00 |
| 29.12.2025 | 381,00 | 381,39 | 374,97 | 375,32 | -1,50% | 1.717.663,00 |
| 26.12.2025 | 382,55 | 382,67 | 380,27 | 381,05 | -0,54% | 816.152,00 |
| 24.12.2025 | 382,19 | 384,73 | 380,73 | 383,11 | 0,24% | 817.057,00 |
| 23.12.2025 | 380,55 | 384,55 | 380,10 | 382,19 | 0,35% | 1.713.383,00 |