271,000€
1,69%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 267,80 | 273,15 | 265,50 | 271,30 | 1,80% | 1.443,00 |
| 26.06.2025 | 265,35 | 266,50 | 262,60 | 266,50 | 1,04% | 955,00 |
| 25.06.2025 | 264,90 | 267,05 | 263,50 | 263,75 | -0,72% | 889,00 |
| 24.06.2025 | 259,35 | 265,65 | 258,80 | 265,65 | 3,03% | 1.373,00 |
| 23.06.2025 | 258,05 | 261,45 | 255,35 | 257,85 | 0,19% | 1.708,00 |
| 20.06.2025 | 254,95 | 259,95 | 254,85 | 257,35 | 1,32% | 763,00 |
| 19.06.2025 | 259,10 | 259,10 | 254,00 | 254,00 | -1,61% | 967,00 |
| 18.06.2025 | 253,70 | 259,70 | 253,55 | 258,15 | 1,16% | 832,00 |
| 17.06.2025 | 252,70 | 255,30 | 250,95 | 255,20 | 0,33% | 1.294,00 |
| 16.06.2025 | 247,00 | 255,90 | 247,00 | 254,35 | 2,40% | 1.984,00 |
| 13.06.2025 | 254,20 | 255,30 | 248,40 | 248,40 | -3,37% | 2.409,00 |
| 12.06.2025 | 259,80 | 259,80 | 254,90 | 257,05 | -1,23% | 1.819,00 |
| 11.06.2025 | 261,05 | 263,95 | 260,25 | 260,25 | -0,44% | 788,00 |
| 10.06.2025 | 264,30 | 265,10 | 261,35 | 261,40 | -1,25% | 879,00 |
| 09.06.2025 | 265,40 | 266,15 | 263,30 | 264,70 | -0,34% | 261,00 |
| 06.06.2025 | 258,85 | 266,60 | 258,75 | 265,60 | 2,77% | 1.518,00 |
| 05.06.2025 | 258,55 | 261,00 | 256,40 | 258,45 | -0,33% | 1.711,00 |
| 04.06.2025 | 262,65 | 263,60 | 259,25 | 259,30 | -0,95% | 1.027,00 |
| 03.06.2025 | 257,05 | 261,95 | 255,95 | 261,80 | 1,32% | 1.591,00 |
| 02.06.2025 | 258,95 | 258,95 | 253,80 | 258,40 | -0,50% | 1.795,00 |
| 30.05.2025 | 261,70 | 261,95 | 256,65 | 259,70 | 0,17% | 1.250,00 |
| 29.05.2025 | 261,65 | 266,20 | 257,40 | 259,25 | -0,59% | 1.048,00 |
| 28.05.2025 | 259,20 | 261,35 | 257,30 | 260,80 | 0,75% | 832,00 |
| 27.05.2025 | 254,95 | 258,90 | 253,15 | 258,85 | 1,99% | 1.269,00 |
| 26.05.2025 | 253,30 | 256,00 | 251,25 | 253,80 | 0,95% | 1.272,00 |
| 23.05.2025 | 253,20 | 255,50 | 247,45 | 251,40 | -1,70% | 1.759,00 |
| 22.05.2025 | 253,65 | 255,95 | 250,05 | 255,75 | 1,21% | 1.356,00 |
| 21.05.2025 | 261,40 | 261,40 | 251,70 | 252,70 | -3,53% | 2.205,00 |
| 20.05.2025 | 266,95 | 267,10 | 260,85 | 261,95 | -1,58% | 1.669,00 |
| 19.05.2025 | 265,70 | 266,70 | 260,70 | 266,15 | -1,15% | 1.959,00 |
| 16.05.2025 | 266,20 | 270,50 | 266,20 | 269,25 | 0,39% | 969,00 |
| 15.05.2025 | 267,95 | 269,45 | 264,65 | 268,20 | -0,20% | 1.911,00 |
| 14.05.2025 | 269,35 | 272,40 | 268,05 | 268,75 | -0,44% | 1.957,00 |
| 13.05.2025 | 268,65 | 271,05 | 267,55 | 269,95 | 0,20% | 1.716,00 |
| 12.05.2025 | 255,50 | 269,80 | 255,30 | 269,40 | 6,55% | 5.157,00 |
| 09.05.2025 | 253,20 | 254,00 | 250,45 | 252,85 | -0,18% | 1.968,00 |
| 08.05.2025 | 244,85 | 254,00 | 244,85 | 253,30 | 3,94% | 2.720,00 |
| 07.05.2025 | 244,70 | 246,25 | 241,95 | 243,70 | 0,02% | 1.248,00 |
| 06.05.2025 | 245,95 | 246,05 | 241,90 | 243,65 | -1,20% | 1.296,00 |
| 05.05.2025 | 243,45 | 249,15 | 240,05 | 246,60 | 0,74% | 2.211,00 |
| 02.05.2025 | 238,15 | 245,70 | 236,35 | 244,80 | 4,15% | 2.666,00 |
| 30.04.2025 | 233,35 | 237,00 | 227,05 | 235,05 | 0,00% | 2.547,00 |
| 29.04.2025 | 232,05 | 235,70 | 229,65 | 235,05 | 1,36% | 1.300,00 |
| 28.04.2025 | 233,45 | 235,85 | 231,05 | 231,90 | -0,51% | 1.548,00 |
| 25.04.2025 | 235,00 | 237,50 | 232,40 | 233,10 | -0,70% | 1.972,00 |
| 24.04.2025 | 232,00 | 235,55 | 225,20 | 234,75 | 1,89% | 1.822,00 |
| 23.04.2025 | 227,45 | 237,45 | 225,00 | 230,40 | 4,47% | 4.264,00 |
| 22.04.2025 | 211,30 | 220,60 | 210,20 | 220,55 | -0,38% | 3.707,00 |
| 17.04.2025 | 223,10 | 231,50 | 216,10 | 221,40 | 0,96% | 2.568,00 |
| 16.04.2025 | 226,05 | 227,80 | 219,10 | 219,30 | -4,42% | 1.940,00 |
| 15.04.2025 | 225,35 | 230,75 | 223,65 | 229,45 | 1,93% | 2.868,00 |
| 14.04.2025 | 224,45 | 227,35 | 222,05 | 225,10 | 1,17% | 3.231,00 |
| 11.04.2025 | 220,15 | 223,15 | 213,25 | 222,50 | 1,23% | 2.582,00 |
| 10.04.2025 | 240,95 | 240,95 | 214,45 | 219,80 | -8,42% | 6.839,00 |
| 09.04.2025 | 204,10 | 241,25 | 202,00 | 240,00 | 15,38% | 6.839,00 |
| 08.04.2025 | 218,90 | 225,65 | 207,45 | 208,00 | -2,64% | 7.289,00 |
| 07.04.2025 | 208,00 | 219,70 | 195,02 | 213,65 | 0,02% | 12.275,00 |
| 04.04.2025 | 223,80 | 224,50 | 208,80 | 213,60 | -5,07% | 9.584,00 |
| 03.04.2025 | 239,45 | 243,50 | 224,05 | 225,00 | -11,10% | 7.722,00 |
| 02.04.2025 | 250,95 | 255,05 | 247,70 | 253,10 | 1,24% | 2.209,00 |
| 01.04.2025 | 248,05 | 250,55 | 245,50 | 250,00 | 0,44% | 10.147,00 |
| 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 |