324,260$
-2,50%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 339,60 | 343,89 | 324,41 | 324,97 | -2,29% | 4.557.598,00 |
| 04.11.2026 | 334,00 | 337,25 | 325,37 | 332,59 | 2,18% | 3.839.508,00 |
| 03.11.2026 | 328,18 | 328,99 | 324,30 | 325,50 | -0,76% | 2.340.839,00 |
| 02.11.2026 | 323,05 | 329,97 | 323,05 | 327,98 | 2,78% | 3.191.283,00 |
| 30.10.2026 | 323,80 | 324,92 | 316,67 | 319,11 | -1,42% | 2.565.336,00 |
| 29.10.2026 | 320,95 | 326,49 | 320,95 | 323,71 | 1,81% | 2.865.948,00 |
| 28.10.2026 | 312,68 | 318,81 | 312,68 | 317,94 | 1,61% | 2.077.617,00 |
| 27.10.2026 | 317,48 | 317,81 | 312,66 | 312,91 | -0,68% | 2.300.987,00 |
| 26.10.2026 | 313,70 | 318,54 | 312,03 | 315,05 | 0,58% | 3.452.422,00 |
| 23.10.2026 | 315,27 | 321,20 | 311,40 | 313,22 | -3,68% | 4.124.230,00 |
| 22.10.2026 | 323,36 | 326,27 | 322,47 | 325,17 | 0,48% | 3.167.176,00 |
| 21.10.2026 | 321,01 | 325,26 | 318,55 | 323,61 | 1,66% | 2.712.334,00 |
| 20.10.2026 | 317,95 | 322,50 | 315,89 | 318,34 | 0,61% | 3.814.696,00 |
| 19.10.2026 | 312,99 | 317,04 | 311,23 | 316,41 | 0,90% | 2.791.989,00 |
| 16.10.2026 | 316,26 | 319,85 | 312,40 | 313,59 | 2,00% | 3.388.860,00 |
| 15.10.2026 | 307,82 | 307,82 | 307,43 | 307,43 | 0,16% | 22,00 |
| 14.10.2026 | 308,75 | 309,27 | 304,88 | 306,95 | -0,93% | 2.727.675,00 |
| 13.10.2026 | 313,86 | 314,00 | 308,08 | 309,84 | -0,54% | 3.151.364,00 |
| 12.10.2026 | 308,22 | 313,16 | 308,16 | 311,53 | 1,09% | 1.815.906,00 |
| 09.10.2026 | 303,82 | 308,79 | 302,26 | 308,17 | 0,02% | 2.580.432,00 |
| 08.10.2026 | 301,50 | 308,10 | 300,47 | 308,10 | 1,27% | 5.085.228,00 |
| 07.10.2026 | 300,93 | 304,29 | 299,36 | 304,25 | -0,10% | 3.267.940,00 |
| 06.10.2026 | 305,26 | 307,30 | 303,74 | 304,55 | 0,17% | 2.256.860,00 |
| 05.10.2026 | 302,38 | 304,31 | 300,82 | 304,02 | 0,41% | 2.788.954,00 |
| 02.10.2026 | 304,00 | 304,00 | 299,83 | 302,78 | 0,23% | 2.779.015,00 |
| 01.10.2026 | 303,00 | 305,00 | 297,20 | 302,09 | -0,66% | 3.710.864,00 |
| 30.09.2026 | 306,19 | 307,19 | 303,61 | 304,10 | -0,43% | 3.868.516,00 |
| 29.09.2026 | 307,08 | 307,18 | 303,97 | 305,40 | -0,30% | 3.108.525,00 |
| 28.09.2026 | 307,70 | 308,88 | 304,19 | 306,33 | -0,83% | 3.327.327,00 |
| 25.09.2026 | 307,00 | 310,00 | 304,48 | 308,89 | 1,06% | 3.124.467,00 |
| 24.09.2026 | 302,28 | 305,89 | 299,91 | 305,66 | 1,23% | 3.823.707,00 |
| 23.09.2026 | 304,90 | 305,67 | 301,29 | 301,96 | -1,02% | 3.457.097,00 |
| 22.09.2026 | 316,12 | 316,74 | 305,07 | 305,07 | -2,72% | 4.972.330,00 |
| 21.09.2026 | 315,18 | 315,31 | 310,74 | 313,59 | 0,65% | 2.277.787,00 |
| 18.09.2026 | 309,86 | 313,56 | 308,67 | 311,56 | 0,13% | 5.721.176,00 |
| 17.09.2026 | 316,09 | 316,74 | 310,97 | 311,17 | -0,40% | 4.394.652,00 |
| 16.09.2026 | 322,32 | 322,32 | 309,59 | 312,43 | -3,70% | 4.618.729,00 |
| 15.09.2026 | 326,66 | 327,00 | 322,01 | 324,43 | -1,02% | 1.990.993,00 |
| 14.09.2026 | 323,91 | 328,31 | 323,67 | 327,78 | 0,95% | 2.422.181,00 |
| 11.09.2026 | 324,97 | 326,26 | 322,21 | 324,69 | 1,24% | 1.930.287,00 |
| 10.09.2026 | 320,62 | 321,95 | 318,35 | 320,71 | -0,34% | 2.379.696,00 |
| 09.09.2026 | 323,80 | 324,87 | 320,93 | 321,80 | -1,32% | 2.602.199,00 |
| 08.09.2026 | 324,44 | 328,04 | 322,65 | 326,10 | -0,02% | 2.575.824,00 |
| 04.09.2026 | 327,33 | 328,54 | 325,68 | 326,16 | -1,11% | 2.034.652,00 |
| 03.09.2026 | 332,99 | 335,00 | 328,33 | 329,82 | -0,05% | 2.100.746,00 |
| 02.09.2026 | 326,06 | 332,71 | 325,49 | 329,98 | 1,79% | 2.288.699,00 |
| 01.09.2026 | 326,96 | 329,88 | 323,92 | 324,19 | -1,81% | 2.507.739,00 |
| 31.08.2026 | 331,98 | 332,83 | 329,63 | 330,17 | -0,91% | 2.391.638,00 |
| 28.08.2026 | 334,79 | 336,56 | 332,85 | 333,20 | -0,29% | 1.945.882,00 |
| 27.08.2026 | 334,38 | 336,08 | 331,94 | 334,16 | -0,59% | 1.912.516,00 |
| 26.08.2026 | 336,26 | 337,50 | 334,20 | 336,15 | 0,06% | 1.609.133,00 |
| 25.08.2026 | 338,16 | 338,74 | 333,92 | 335,95 | -0,41% | 1.925.409,00 |
| 24.08.2026 | 337,23 | 344,00 | 337,12 | 337,33 | 0,40% | 2.292.225,00 |
| 21.08.2026 | 334,25 | 337,16 | 333,42 | 336,00 | 1,46% | 2.616.541,00 |
| 20.08.2026 | 337,56 | 338,00 | 331,15 | 331,15 | -2,57% | 3.852.810,00 |
| 19.08.2026 | 339,98 | 345,20 | 338,41 | 339,90 | 0,41% | 2.445.159,00 |
| 18.08.2026 | 336,67 | 339,41 | 335,22 | 338,52 | 0,69% | 2.875.692,00 |
| 17.08.2026 | 340,20 | 343,00 | 336,07 | 336,21 | -1,83% | 2.338.539,00 |
| 14.08.2026 | 345,99 | 345,99 | 341,69 | 342,48 | -0,34% | 1.529.857,00 |
| 13.08.2026 | 345,39 | 347,11 | 340,00 | 343,65 | -0,12% | 1.673.270,00 |
| 12.08.2026 | 339,32 | 344,57 | 338,57 | 344,08 | 0,96% | 1.857.652,00 |
| 11.08.2026 | 338,44 | 343,59 | 338,12 | 340,81 | 0,58% | 2.058.332,00 |
| 10.08.2026 | 339,50 | 342,00 | 336,57 | 338,86 | -0,60% | 1.967.640,00 |
| 07.08.2026 | 341,70 | 343,32 | 338,00 | 340,91 | -0,49% | 1.793.905,00 |
| 06.08.2026 | 349,80 | 350,00 | 342,07 | 342,60 | -1,83% | 2.691.342,00 |
| 05.08.2026 | 350,00 | 352,49 | 346,62 | 348,99 | 0,66% | 1.877.415,00 |
| 04.08.2026 | 345,00 | 348,50 | 344,12 | 346,71 | 0,58% | 2.729.934,00 |
| 03.08.2026 | 340,90 | 345,16 | 340,00 | 344,72 | 2,52% | 2.722.343,00 |
| 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% | 2.510.623,00 |
| 29.07.2026 | 333,62 | 336,39 | 330,00 | 331,50 | -1,52% | 3.163.167,00 |
| 28.07.2026 | 335,50 | 336,82 | 331,43 | 336,63 | 0,37% | 3.103.601,00 |
| 27.07.2026 | 331,50 | 336,61 | 329,79 | 335,39 | 2,83% | 3.762.460,00 |
| 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% | 4.111.345,00 |
| 22.07.2026 | 348,82 | 349,70 | 345,04 | 348,74 | -0,58% | 2.306.303,00 |
| 21.07.2026 | 353,57 | 354,87 | 348,24 | 350,79 | -0,32% | 2.203.669,00 |
| 20.07.2026 | 355,80 | 357,40 | 350,96 | 351,93 | -0,96% | 2.226.105,00 |
| 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% | 1.904.105,00 |
| 15.07.2026 | 356,14 | 362,72 | 356,14 | 358,44 | 0,95% | 2.489.357,00 |
| 14.07.2026 | 353,09 | 361,00 | 352,47 | 355,06 | 0,18% | 2.943.580,00 |
| 13.07.2026 | 356,60 | 357,59 | 352,70 | 354,43 | 1,10% | 2.575.815,00 |
| 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% | 2.753.970,00 |
| 08.07.2026 | 345,45 | 346,81 | 333,56 | 336,39 | -3,77% | 3.538.182,00 |
| 07.07.2026 | 358,54 | 359,59 | 349,24 | 349,58 | -1,81% | 2.884.015,00 |
| 06.07.2026 | 352,21 | 358,17 | 350,58 | 356,03 | 1,16% | 3.520.475,00 |
| 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% | 2.911.414,00 |
| 30.06.2026 | 342,00 | 344,14 | 336,57 | 338,25 | -0,77% | 3.506.281,00 |
| 29.06.2026 | 341,78 | 344,05 | 339,29 | 340,88 | 0,15% | 2.588.393,00 |
| 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% | 3.451.416,00 |
| 24.06.2026 | 336,52 | 344,52 | 336,21 | 342,56 | 1,42% | 2.601.100,00 |
| 23.06.2026 | 335,18 | 338,53 | 333,94 | 337,78 | -0,09% | 3.410.127,00 |
| 22.06.2026 | 337,98 | 340,25 | 335,88 | 338,07 | 0,02% | 2.932.388,00 |
| 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% | 3.307.835,00 |
| 16.06.2026 | 336,83 | 342,19 | 335,45 | 340,74 | 1,60% | 3.259.231,00 |