248,800€
1,61%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 244,05 | 249,15 | 238,95 | 248,90 | 1,65% | 3.650,00 |
| 28.03.2025 | 252,20 | 252,75 | 243,05 | 244,85 | -2,95% | 2.400,00 |
| 27.03.2025 | 257,15 | 261,55 | 250,70 | 252,30 | -1,83% | 2.789,00 |
| 26.03.2025 | 258,90 | 262,20 | 255,35 | 257,00 | -0,83% | 2.328,00 |
| 25.03.2025 | 257,55 | 259,15 | 255,50 | 259,15 | 0,60% | 1.421,00 |
| 24.03.2025 | 251,75 | 257,75 | 250,70 | 257,60 | 2,65% | 3.045,00 |
| 21.03.2025 | 249,95 | 250,95 | 245,15 | 250,95 | 0,46% | 2.346,00 |
| 20.03.2025 | 250,45 | 253,45 | 247,65 | 249,80 | 0,38% | 4.383,00 |
| 19.03.2025 | 241,30 | 249,55 | 240,10 | 248,85 | 3,39% | 3.490,00 |
| 18.03.2025 | 242,45 | 243,70 | 239,05 | 240,70 | -0,76% | 4.668,00 |
| 17.03.2025 | 243,65 | 244,85 | 239,55 | 242,55 | -0,70% | 7.899,00 |
| 14.03.2025 | 238,10 | 244,85 | 238,00 | 244,25 | 3,08% | 3.205,00 |
| 13.03.2025 | 239,45 | 241,40 | 233,25 | 236,95 | -1,19% | 2.787,00 |
| 12.03.2025 | 234,85 | 240,40 | 233,45 | 239,80 | 2,28% | 3.533,00 |
| 11.03.2025 | 238,80 | 241,60 | 232,05 | 234,45 | -2,70% | 6.877,00 |
| 10.03.2025 | 251,90 | 252,45 | 238,05 | 240,95 | -4,38% | 4.600,00 |
| 07.03.2025 | 256,40 | 256,45 | 244,30 | 252,00 | -1,52% | 4.432,00 |
| 06.03.2025 | 262,80 | 264,00 | 254,45 | 255,90 | -2,99% | 3.997,00 |
| 05.03.2025 | 266,90 | 269,55 | 260,45 | 263,80 | -1,07% | 4.068,00 |
| 04.03.2025 | 281,20 | 283,30 | 264,10 | 266,65 | -5,38% | 6.679,00 |
| 03.03.2025 | 288,05 | 290,70 | 280,05 | 281,80 | -2,49% | 1.512,00 |
| 28.02.2025 | 282,05 | 289,00 | 281,75 | 289,00 | 2,21% | 1.802,00 |
| 27.02.2025 | 283,05 | 287,95 | 282,00 | 282,75 | 0,07% | 1.756,00 |
| 26.02.2025 | 280,90 | 285,00 | 279,05 | 282,55 | 1,13% | 1.899,00 |
| 25.02.2025 | 282,00 | 284,85 | 275,20 | 279,40 | -1,11% | 4.705,00 |
| 24.02.2025 | 281,50 | 286,55 | 279,35 | 282,55 | -0,30% | 2.480,00 |
| 21.02.2025 | 290,70 | 291,65 | 280,90 | 283,40 | -2,12% | 2.295,00 |
| 20.02.2025 | 297,60 | 297,60 | 285,60 | 289,55 | -2,52% | 1.852,00 |
| 19.02.2025 | 299,95 | 301,85 | 294,40 | 297,05 | -0,72% | 2.737,00 |
| 18.02.2025 | 303,80 | 303,80 | 295,95 | 299,20 | -0,60% | 1.827,00 |
| 17.02.2025 | 297,90 | 303,80 | 296,00 | 301,00 | 1,36% | 3.356,00 |
| 14.02.2025 | 295,45 | 296,95 | 292,80 | 296,95 | 0,51% | 1.882,00 |
| 13.02.2025 | 295,30 | 297,95 | 291,55 | 295,45 | -0,03% | 3.264,00 |
| 12.02.2025 | 298,20 | 300,15 | 293,65 | 295,55 | -1,24% | 1.722,00 |
| 11.02.2025 | 300,05 | 301,85 | 296,15 | 299,25 | -0,56% | 10.962,00 |
| 10.02.2025 | 308,45 | 309,30 | 297,95 | 300,95 | -2,08% | 2.088,00 |
| 07.02.2025 | 308,45 | 311,95 | 306,25 | 307,35 | -0,02% | 1.258,00 |
| 06.02.2025 | 308,65 | 311,95 | 306,00 | 307,40 | -0,18% | 2.769,00 |
| 05.02.2025 | 302,55 | 308,25 | 301,85 | 307,95 | 1,18% | 1.635,00 |
| 04.02.2025 | 307,25 | 307,30 | 302,05 | 304,35 | -0,90% | 942,00 |
| 03.02.2025 | 305,00 | 307,95 | 302,00 | 307,10 | 0,41% | 1.144,00 |
| 31.01.2025 | 307,05 | 309,80 | 305,30 | 305,85 | 0,07% | 2.007,00 |
| 30.01.2025 | 304,15 | 308,70 | 302,40 | 305,65 | 1,04% | 2.184,00 |
| 29.01.2025 | 304,45 | 307,20 | 302,00 | 302,50 | -0,49% | 2.178,00 |
| 28.01.2025 | 303,00 | 304,80 | 298,10 | 304,00 | 1,59% | 2.030,00 |
| 27.01.2025 | 304,45 | 309,00 | 296,65 | 299,25 | -1,63% | 6.439,00 |
| 24.01.2025 | 312,95 | 316,00 | 298,05 | 304,20 | -2,17% | 9.414,00 |
| 23.01.2025 | 312,35 | 313,70 | 309,70 | 310,95 | 0,84% | 4.869,00 |
| 22.01.2025 | 306,75 | 309,35 | 303,85 | 308,35 | 0,80% | 1.626,00 |
| 21.01.2025 | 305,65 | 306,70 | 302,15 | 305,90 | -0,68% | 1.948,00 |
| 20.01.2025 | 304,75 | 308,00 | 303,05 | 308,00 | 1,45% | 2.771,00 |
| 17.01.2025 | 301,95 | 306,95 | 301,95 | 303,60 | 0,66% | 1.804,00 |
| 16.01.2025 | 303,05 | 305,00 | 301,55 | 301,60 | -1,02% | 2.674,00 |
| 15.01.2025 | 291,15 | 304,95 | 290,65 | 304,70 | 4,69% | 2.171,00 |
| 14.01.2025 | 291,95 | 294,25 | 288,80 | 291,05 | 0,00% | 1.522,00 |
| 13.01.2025 | 286,05 | 291,05 | 282,70 | 291,05 | 1,48% | 3.675,00 |
| 10.01.2025 | 295,20 | 295,20 | 286,80 | 286,80 | -2,30% | 1.638,00 |
| 09.01.2025 | 294,70 | 296,05 | 292,70 | 293,55 | 0,26% | 1.179,00 |
| 08.01.2025 | 291,20 | 295,70 | 290,65 | 292,80 | 0,15% | 1.739,00 |
| 07.01.2025 | 290,70 | 295,00 | 286,25 | 292,35 | 0,81% | 1.085,00 |
| 06.01.2025 | 295,45 | 295,45 | 289,80 | 290,00 | -1,43% | 3.606,00 |
| 03.01.2025 | 291,25 | 294,20 | 288,70 | 294,20 | 1,15% | 1.300,00 |
| 02.01.2025 | 287,90 | 292,30 | 285,75 | 290,85 | 1,24% | 2.101,00 |
| 30.12.2024 | 288,90 | 289,20 | 285,60 | 287,30 | -0,14% | 819,00 |
| 27.12.2024 | 289,75 | 291,80 | 287,70 | 287,70 | -0,09% | 1.766,00 |
| 23.12.2024 | 288,10 | 290,50 | 284,40 | 287,95 | -0,05% | 2.801,00 |
| 20.12.2024 | 281,35 | 289,65 | 278,20 | 288,10 | 1,44% | 10.990,00 |
| 19.12.2024 | 279,05 | 285,00 | 275,00 | 284,00 | 2,20% | 3.050,00 |
| 18.12.2024 | 288,30 | 289,85 | 277,00 | 277,90 | -3,05% | 1.479,00 |
| 17.12.2024 | 289,50 | 289,70 | 285,05 | 286,65 | -0,81% | 1.235,00 |
| 16.12.2024 | 286,60 | 289,45 | 286,55 | 289,00 | 0,38% | 3.042,00 |
| 13.12.2024 | 288,10 | 289,60 | 286,40 | 287,90 | 0,12% | 1.255,00 |
| 12.12.2024 | 288,10 | 289,90 | 285,95 | 287,55 | -0,35% | 962,00 |
| 11.12.2024 | 287,40 | 290,65 | 285,75 | 288,55 | 0,03% | 1.886,00 |
| 10.12.2024 | 279,60 | 289,75 | 279,50 | 288,45 | 2,47% | 2.381,00 |
| 09.12.2024 | 289,65 | 289,65 | 280,05 | 281,50 | -2,00% | 2.314,00 |
| 06.12.2024 | 283,05 | 288,45 | 282,65 | 287,25 | 0,74% | 2.026,00 |
| 05.12.2024 | 288,85 | 289,20 | 284,45 | 285,15 | -1,25% | 1.704,00 |
| 04.12.2024 | 289,45 | 289,75 | 285,50 | 288,75 | -0,17% | 2.165,00 |
| 03.12.2024 | 286,85 | 289,45 | 286,50 | 289,25 | 0,66% | 1.207,00 |
| 02.12.2024 | 289,30 | 292,80 | 286,35 | 287,35 | -0,36% | 3.115,00 |
| 29.11.2024 | 290,40 | 292,35 | 288,25 | 288,40 | -0,22% | 3.760,00 |
| 28.11.2024 | 289,80 | 293,00 | 287,65 | 289,05 | 0,71% | 1.872,00 |
| 27.11.2024 | 290,60 | 292,10 | 286,55 | 287,00 | -1,88% | 1.292,00 |
| 26.11.2024 | 292,45 | 292,50 | 288,00 | 292,50 | 0,76% | 1.820,00 |
| 25.11.2024 | 289,00 | 292,70 | 288,05 | 290,30 | 0,54% | 3.512,00 |
| 22.11.2024 | 281,25 | 289,45 | 278,60 | 288,75 | 3,20% | 2.802,00 |
| 21.11.2024 | 273,95 | 280,55 | 271,70 | 279,80 | 2,64% | 3.086,00 |
| 20.11.2024 | 269,40 | 272,90 | 269,40 | 272,60 | 1,02% | 1.607,00 |
| 19.11.2024 | 270,95 | 271,00 | 265,05 | 269,85 | -0,04% | 1.908,00 |
| 18.11.2024 | 273,35 | 273,60 | 268,30 | 269,95 | -0,95% | 2.710,00 |
| 15.11.2024 | 273,05 | 276,30 | 268,00 | 272,55 | -0,91% | 5.494,00 |
| 14.11.2024 | 273,30 | 275,10 | 272,05 | 275,05 | 0,82% | 1.129,00 |
| 13.11.2024 | 272,00 | 274,30 | 270,00 | 272,80 | 0,59% | 3.026,00 |
| 12.11.2024 | 276,00 | 278,05 | 271,00 | 271,20 | -1,33% | 2.993,00 |
| 11.11.2024 | 269,65 | 276,25 | 269,45 | 274,85 | 2,56% | 3.225,00 |
| 08.11.2024 | 267,15 | 270,00 | 265,20 | 268,00 | 0,87% | 1.323,00 |
| 07.11.2024 | 274,55 | 275,95 | 264,30 | 265,70 | -3,50% | 2.965,00 |
| 06.11.2024 | 260,50 | 276,15 | 257,50 | 275,35 | 9,70% | 7.154,00 |
| 05.11.2024 | 249,60 | 252,60 | 247,30 | 251,00 | 0,60% | 697,00 |