Börse:
148,725€
0,29%
Echtzeit-Aktienkurs American Express Company
Bid:
148,400€
Ask:
149,050€
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 148,45 | 150,77 | 147,50 | 148,98 | 0,46% | 125,00 |
| 07.12.2021 | 143,10 | 150,35 | 143,02 | 148,30 | 4,09% | 167,00 |
| 06.12.2021 | 139,15 | 144,25 | 138,30 | 142,48 | 3,30% | 215,00 |
| 03.12.2021 | 139,20 | 140,70 | 135,85 | 137,93 | -0,34% | 816,00 |
| 02.12.2021 | 134,83 | 139,73 | 132,75 | 138,40 | 4,32% | 148,00 |
| 01.12.2021 | 135,68 | 138,65 | 132,68 | 132,68 | -1,39% | 2.800,00 |
| 30.11.2021 | 138,35 | 139,18 | 134,15 | 134,55 | -3,93% | 674,00 |
| 29.11.2021 | 140,50 | 144,40 | 137,08 | 140,05 | 1,10% | 1.036,00 |
| 26.11.2021 | 151,60 | 151,60 | 136,55 | 138,52 | -9,98% | 927,00 |
| 25.11.2021 | 153,00 | 153,88 | 152,93 | 153,88 | 0,44% | 30,00 |
| 24.11.2021 | 151,93 | 153,52 | 149,75 | 153,20 | 0,79% | 120,00 |
| 23.11.2021 | 152,27 | 152,98 | 148,98 | 152,00 | -0,26% | 236,00 |
| 22.11.2021 | 154,55 | 156,25 | 151,83 | 152,40 | -0,91% | 200,00 |
| 19.11.2021 | 155,75 | 156,27 | 152,02 | 153,80 | -0,77% | 4,00 |
| 18.11.2021 | 159,10 | 159,30 | 154,63 | 155,00 | -2,32% | 55,00 |
| 17.11.2021 | 160,05 | 160,68 | 157,52 | 158,68 | -0,80% | 57,00 |
| 16.11.2021 | 160,95 | 162,15 | 158,48 | 159,95 | -0,67% | 346,00 |
| 15.11.2021 | 158,60 | 161,50 | 158,52 | 161,02 | 1,34% | 20,00 |
| 12.11.2021 | 158,50 | 159,80 | 156,98 | 158,90 | 0,30% | 20,00 |
| 11.11.2021 | 157,95 | 159,30 | 157,77 | 158,43 | 0,03% | - |
| 10.11.2021 | 154,95 | 159,68 | 154,95 | 158,38 | 2,14% | 470,00 |
| 09.11.2021 | 154,90 | 156,40 | 153,83 | 155,05 | -0,13% | 20,00 |
| 08.11.2021 | 152,73 | 157,35 | 152,70 | 155,25 | 1,54% | 57,00 |
| 05.11.2021 | 149,18 | 154,10 | 148,93 | 152,90 | 2,55% | 10,00 |
| 04.11.2021 | 149,05 | 150,55 | 148,50 | 149,10 | 0,39% | 115,00 |
| 03.11.2021 | 149,40 | 150,20 | 148,25 | 148,52 | -0,64% | - |
| 02.11.2021 | 150,00 | 151,00 | 148,88 | 149,48 | -0,42% | 11,00 |
| 01.11.2021 | 150,63 | 152,05 | 149,55 | 150,10 | -0,15% | 50,00 |
| 29.10.2021 | 149,33 | 152,23 | 149,10 | 150,33 | 0,74% | 109,00 |
| 28.10.2021 | 154,50 | 154,73 | 148,15 | 149,23 | -2,72% | 1.059,00 |
| 27.10.2021 | 156,18 | 158,08 | 153,38 | 153,40 | -1,75% | 199,00 |
| 26.10.2021 | 157,10 | 158,40 | 153,27 | 156,13 | -0,43% | 846,00 |
| 25.10.2021 | 160,25 | 161,45 | 156,60 | 156,80 | -2,34% | 103,00 |
| 22.10.2021 | 152,40 | 162,40 | 152,08 | 160,55 | 5,21% | 180,00 |
| 21.10.2021 | 153,98 | 154,50 | 151,25 | 152,60 | -0,97% | 39,00 |
| 20.10.2021 | 152,18 | 154,23 | 151,27 | 154,10 | 1,15% | 85,00 |
| 19.10.2021 | 151,83 | 152,80 | 151,33 | 152,35 | 0,05% | 294,00 |
| 18.10.2021 | 151,80 | 153,05 | 150,20 | 152,27 | 0,41% | - |
| 15.10.2021 | 148,30 | 153,30 | 147,93 | 151,65 | 2,54% | - |
| 14.10.2021 | 146,08 | 148,68 | 145,85 | 147,90 | 1,63% | 214,00 |
| 13.10.2021 | 151,02 | 152,00 | 144,27 | 145,52 | -4,07% | 120,00 |
| 12.10.2021 | 149,58 | 153,00 | 148,77 | 151,70 | 1,03% | 20,00 |
| 11.10.2021 | 151,40 | 152,70 | 150,13 | 150,15 | -0,89% | 85,00 |
| 08.10.2021 | 151,08 | 152,95 | 149,68 | 151,50 | 0,46% | 36,00 |
| 07.10.2021 | 150,23 | 152,95 | 150,15 | 150,80 | 0,43% | 14,00 |
| 06.10.2021 | 150,43 | 151,38 | 147,05 | 150,15 | -0,48% | 5,00 |
| 05.10.2021 | 148,83 | 151,85 | 148,50 | 150,88 | 1,60% | 12,00 |
| 04.10.2021 | 149,98 | 152,33 | 147,95 | 148,50 | -1,05% | 166,00 |
| 01.10.2021 | 144,48 | 151,00 | 143,35 | 150,08 | 3,70% | 24,00 |
| 30.09.2021 | 148,85 | 149,20 | 144,63 | 144,73 | -2,21% | 10,00 |
| 29.09.2021 | 148,93 | 149,55 | 146,83 | 148,00 | -0,07% | 52,00 |
| 28.09.2021 | 151,52 | 152,18 | 147,85 | 148,10 | -1,99% | 37,00 |
| 27.09.2021 | 150,77 | 152,85 | 150,27 | 151,10 | 0,73% | 55,00 |
| 24.09.2021 | 147,68 | 150,20 | 146,60 | 150,00 | 1,54% | 20,00 |
| 23.09.2021 | 143,48 | 148,20 | 143,43 | 147,73 | 3,20% | 855,00 |
| 22.09.2021 | 139,80 | 143,90 | 139,68 | 143,15 | 2,67% | 43,00 |
| 21.09.2021 | 137,35 | 141,00 | 137,25 | 139,43 | 2,01% | 115,00 |
| 20.09.2021 | 138,40 | 138,48 | 134,68 | 136,68 | -2,34% | 168,00 |
| 17.09.2021 | 138,25 | 140,00 | 137,30 | 139,95 | 1,21% | 27,00 |
| 16.09.2021 | 136,52 | 139,85 | 136,48 | 138,27 | 1,32% | 26,00 |
| 15.09.2021 | 135,20 | 137,33 | 134,52 | 136,48 | 1,06% | 6,00 |
| 14.09.2021 | 136,83 | 140,20 | 134,55 | 135,05 | -1,26% | 64,00 |
| 13.09.2021 | 134,95 | 137,13 | 134,93 | 136,77 | 1,84% | 18,00 |
| 10.09.2021 | 135,23 | 136,58 | 134,10 | 134,30 | -0,30% | 125,00 |
| 09.09.2021 | 133,95 | 137,13 | 133,40 | 134,70 | 0,17% | 41,00 |
| 08.09.2021 | 135,02 | 135,73 | 132,77 | 134,48 | -0,37% | 10,00 |
| 07.09.2021 | 134,10 | 135,65 | 133,77 | 134,98 | 0,58% | 25,00 |
| 06.09.2021 | 133,55 | 134,68 | 133,55 | 134,20 | 0,02% | 310,00 |
| 03.09.2021 | 136,50 | 137,13 | 132,98 | 134,18 | -1,54% | 90,00 |
| 02.09.2021 | 138,75 | 139,50 | 135,70 | 136,27 | -1,87% | 105,00 |
| 01.09.2021 | 141,05 | 141,40 | 138,58 | 138,88 | -1,30% | - |
| 31.08.2021 | 139,40 | 141,05 | 138,43 | 140,70 | 0,99% | 140,00 |
| 30.08.2021 | 144,83 | 144,83 | 139,27 | 139,33 | -2,57% | 62,00 |
| 27.08.2021 | 140,95 | 143,20 | 140,63 | 143,00 | 1,62% | 20,00 |
| 26.08.2021 | 141,05 | 141,88 | 139,85 | 140,73 | -0,32% | 66,00 |
| 25.08.2021 | 137,35 | 142,15 | 136,77 | 141,18 | 3,01% | 52,00 |
| 24.08.2021 | 137,05 | 137,83 | 136,30 | 137,05 | 0,35% | 37,00 |
| 23.08.2021 | 136,80 | 137,83 | 136,35 | 136,58 | 0,05% | 246,00 |
| 20.08.2021 | 135,77 | 136,75 | 135,05 | 136,50 | 0,31% | - |
| 19.08.2021 | 138,75 | 138,83 | 134,73 | 136,08 | -1,72% | 87,00 |
| 18.08.2021 | 140,55 | 141,02 | 138,45 | 138,45 | -1,56% | - |
| 17.08.2021 | 140,30 | 141,83 | 139,18 | 140,65 | -0,09% | 175,00 |
| 16.08.2021 | 140,25 | 141,20 | 138,08 | 140,77 | 0,00% | 115,00 |
| 13.08.2021 | 143,43 | 144,02 | 140,43 | 140,77 | -1,92% | 70,00 |
| 12.08.2021 | 145,33 | 145,50 | 143,15 | 143,52 | -1,24% | 157,00 |
| 11.08.2021 | 144,43 | 145,40 | 143,65 | 145,33 | 0,55% | 165,00 |
| 10.08.2021 | 145,38 | 146,55 | 143,93 | 144,52 | -0,53% | 100,00 |
| 09.08.2021 | 145,40 | 145,83 | 143,65 | 145,30 | -0,22% | 18,00 |
| 06.08.2021 | 143,40 | 146,93 | 143,23 | 145,63 | 1,73% | 58,00 |
| 05.08.2021 | 142,27 | 144,05 | 141,73 | 143,15 | 0,76% | 43,00 |
| 04.08.2021 | 142,23 | 143,93 | 140,65 | 142,08 | -0,28% | - |
| 03.08.2021 | 142,98 | 143,25 | 139,33 | 142,48 | -0,02% | 595,00 |
| 02.08.2021 | 144,27 | 145,93 | 142,20 | 142,50 | -0,85% | 616,00 |
| 30.07.2021 | 144,23 | 145,88 | 143,20 | 143,73 | -0,64% | 35,00 |
| 29.07.2021 | 143,60 | 146,27 | 143,52 | 144,65 | 0,85% | 74,00 |
| 28.07.2021 | 146,02 | 147,48 | 143,40 | 143,43 | -1,88% | 3,00 |
| 27.07.2021 | 146,00 | 148,27 | 143,45 | 146,18 | -0,09% | 254,00 |
| 26.07.2021 | 147,23 | 148,63 | 145,90 | 146,30 | -0,53% | 778,00 |
| 23.07.2021 | 146,85 | 152,93 | 145,85 | 147,08 | 1,34% | 889,00 |
| 22.07.2021 | 146,38 | 147,00 | 143,68 | 145,13 | -0,74% | 225,00 |