Börse:
100,920€
-0,87%
Echtzeit-Aktienkurs American Express Co.
Bid:
100,780€
Ask:
101,060€
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 101,49 | 102,04 | 100,63 | 100,63 | -1,16% | 21,00 |
| 14.01.2021 | 101,00 | 102,47 | 100,80 | 101,81 | 1,03% | 303,00 |
| 13.01.2021 | 99,75 | 101,81 | 99,57 | 100,77 | 1,10% | 126,00 |
| 12.01.2021 | 99,71 | 100,63 | 99,34 | 99,68 | -0,02% | 110,00 |
| 11.01.2021 | 99,29 | 99,89 | 98,26 | 99,69 | 0,00% | 51,00 |
| 08.01.2021 | 99,69 | 100,01 | 97,74 | 99,69 | 0,43% | 185,00 |
| 07.01.2021 | 100,17 | 102,75 | 95,84 | 99,27 | -0,76% | 840,00 |
| 06.01.2021 | 96,42 | 101,50 | 95,58 | 100,03 | 3,71% | 417,00 |
| 05.01.2021 | 96,33 | 97,04 | 95,40 | 96,45 | 0,02% | 109,00 |
| 04.01.2021 | 98,74 | 99,57 | 95,37 | 96,43 | -0,11% | 227,00 |
| 30.12.2020 | 96,41 | 97,12 | 96,39 | 96,54 | -0,11% | 14,00 |
| 29.12.2020 | 97,22 | 97,66 | 96,20 | 96,64 | -0,43% | 64,00 |
| 28.12.2020 | 96,95 | 97,71 | 96,29 | 97,06 | 1,17% | 307,00 |
| 23.12.2020 | 93,75 | 96,95 | 93,66 | 95,93 | 1,72% | 496,00 |
| 22.12.2020 | 94,70 | 95,72 | 93,96 | 94,31 | -0,91% | 223,00 |
| 21.12.2020 | 98,17 | 98,17 | 93,07 | 95,17 | -1,03% | 437,00 |
| 18.12.2020 | 96,90 | 97,44 | 95,27 | 96,17 | -0,96% | 132,00 |
| 17.12.2020 | 97,55 | 98,10 | 96,72 | 97,10 | -0,63% | 58,00 |
| 16.12.2020 | 97,85 | 98,73 | 97,07 | 97,72 | -0,11% | 256,00 |
| 15.12.2020 | 96,79 | 98,13 | 95,08 | 97,82 | 0,92% | 27,00 |
| 14.12.2020 | 99,05 | 100,96 | 96,10 | 96,93 | -2,24% | 203,00 |
| 11.12.2020 | 100,47 | 100,81 | 98,14 | 99,15 | -1,23% | 804,00 |
| 10.12.2020 | 100,83 | 101,76 | 98,89 | 100,38 | -0,50% | 1.587,00 |
| 09.12.2020 | 102,07 | 102,52 | 100,34 | 100,88 | -1,20% | 92,00 |
| 08.12.2020 | 102,04 | 102,85 | 100,68 | 102,11 | -0,14% | 74,00 |
| 07.12.2020 | 102,82 | 103,09 | 100,93 | 102,25 | -0,81% | 40,00 |
| 04.12.2020 | 101,42 | 103,20 | 101,31 | 103,09 | 2,25% | 931,00 |
| 03.12.2020 | 101,06 | 102,06 | 100,41 | 100,82 | -0,37% | 110,00 |
| 02.12.2020 | 99,17 | 101,53 | 98,52 | 101,19 | 1,68% | 89,00 |
| 01.12.2020 | 100,36 | 102,14 | 99,51 | 99,52 | 0,09% | 342,00 |
| 30.11.2020 | 99,68 | 101,31 | 99,09 | 99,44 | -1,33% | 374,00 |
| 27.11.2020 | 101,38 | 101,92 | 100,39 | 100,78 | -0,44% | 100,00 |
| 26.11.2020 | 100,92 | 101,62 | 100,82 | 101,23 | -0,02% | 114,00 |
| 25.11.2020 | 101,94 | 102,47 | 99,30 | 101,25 | -0,21% | 229,00 |
| 24.11.2020 | 98,96 | 101,68 | 98,70 | 101,46 | 3,50% | 399,00 |
| 23.11.2020 | 95,16 | 98,59 | 95,16 | 98,03 | 3,29% | 377,00 |
| 20.11.2020 | 94,05 | 96,44 | 94,03 | 94,91 | -1,20% | 36,00 |
| 19.11.2020 | 96,66 | 96,75 | 95,14 | 96,06 | -0,52% | 1.281,00 |
| 18.11.2020 | 97,59 | 100,07 | 96,51 | 96,56 | -1,59% | 306,00 |
| 17.11.2020 | 99,82 | 99,89 | 96,20 | 98,12 | -1,78% | 228,00 |
| 16.11.2020 | 97,94 | 101,70 | 97,09 | 99,90 | 2,73% | 223,00 |
| 13.11.2020 | 94,18 | 97,73 | 93,93 | 97,24 | 3,52% | 260,00 |
| 12.11.2020 | 93,97 | 94,94 | 92,66 | 93,94 | -0,63% | 69,00 |
| 11.11.2020 | 98,37 | 99,38 | 93,71 | 94,53 | -3,91% | 426,00 |
| 10.11.2020 | 98,57 | 101,37 | 97,39 | 98,38 | -1,09% | 698,00 |
| 09.11.2020 | 82,37 | 101,36 | 82,31 | 99,46 | 22,16% | 4.051,00 |
| 06.11.2020 | 82,60 | 83,56 | 81,06 | 81,42 | -1,81% | 1.344,00 |
| 05.11.2020 | 82,46 | 83,45 | 81,84 | 82,92 | 0,76% | 364,00 |
| 04.11.2020 | 84,01 | 84,03 | 79,50 | 82,29 | -0,15% | 889,00 |
| 03.11.2020 | 80,61 | 82,77 | 80,47 | 82,41 | 2,84% | 263,00 |
| 02.11.2020 | 78,16 | 80,94 | 78,00 | 80,14 | 2,08% | 1.343,00 |
| 30.10.2020 | 76,63 | 78,74 | 76,37 | 78,50 | 1,21% | 281,00 |
| 29.10.2020 | 78,83 | 78,90 | 77,15 | 77,57 | -0,87% | 249,00 |
| 28.10.2020 | 80,17 | 80,54 | 77,47 | 78,25 | -2,38% | 408,00 |
| 27.10.2020 | 82,20 | 82,77 | 80,03 | 80,15 | -2,24% | 145,00 |
| 26.10.2020 | 84,54 | 84,79 | 81,05 | 81,99 | -3,44% | 608,00 |
| 23.10.2020 | 90,67 | 90,67 | 84,16 | 84,91 | -4,12% | 408,00 |
| 22.10.2020 | 85,32 | 88,72 | 85,00 | 88,55 | 3,40% | 56,00 |
| 21.10.2020 | 87,31 | 87,41 | 85,45 | 85,64 | -2,02% | 301,00 |
| 20.10.2020 | 87,26 | 88,42 | 86,93 | 87,41 | 0,41% | 416,00 |
| 19.10.2020 | 89,65 | 89,89 | 86,88 | 87,05 | -2,88% | 77,00 |
| 16.10.2020 | 89,24 | 90,19 | 88,84 | 89,63 | 0,54% | 115,00 |
| 15.10.2020 | 88,97 | 89,67 | 87,78 | 89,15 | -0,22% | 770,00 |
| 14.10.2020 | 89,63 | 90,34 | 89,02 | 89,35 | -0,24% | 230,00 |
| 13.10.2020 | 90,48 | 90,71 | 89,20 | 89,57 | -0,74% | 186,00 |
| 12.10.2020 | 90,71 | 91,02 | 89,78 | 90,23 | 0,35% | 178,00 |
| 09.10.2020 | 90,38 | 90,66 | 88,70 | 89,92 | -0,29% | 232,00 |
| 08.10.2020 | 87,87 | 90,29 | 87,69 | 90,18 | 2,45% | 133,00 |
| 07.10.2020 | 86,63 | 88,51 | 86,49 | 88,03 | 1,38% | 218,00 |
| 06.10.2020 | 88,20 | 89,33 | 86,24 | 86,83 | -1,52% | 24,00 |
| 05.10.2020 | 87,27 | 88,36 | 86,50 | 88,17 | 1,50% | 75,00 |
| 02.10.2020 | 85,04 | 87,98 | 84,25 | 86,87 | 0,71% | 336,00 |
| 01.10.2020 | 86,24 | 86,92 | 84,65 | 86,26 | 0,58% | 164,00 |
| 30.09.2020 | 82,57 | 86,59 | 82,44 | 85,76 | 2,65% | 368,00 |
| 29.09.2020 | 85,04 | 85,05 | 82,97 | 83,55 | -1,32% | 110,00 |
| 28.09.2020 | 83,42 | 85,56 | 83,24 | 84,66 | 2,21% | 334,00 |
| 25.09.2020 | 82,19 | 83,26 | 81,09 | 82,83 | 1,27% | 45,00 |
| 24.09.2020 | 81,90 | 83,00 | 80,56 | 81,80 | -0,37% | 896,00 |
| 23.09.2020 | 84,53 | 84,72 | 81,55 | 82,10 | -2,25% | 299,00 |
| 22.09.2020 | 83,27 | 84,92 | 82,37 | 83,99 | 0,91% | 130,00 |
| 21.09.2020 | 86,96 | 87,14 | 82,00 | 83,23 | -4,66% | 253,00 |
| 18.09.2020 | 88,33 | 89,49 | 87,24 | 87,30 | -1,02% | 169,00 |
| 17.09.2020 | 89,15 | 89,30 | 87,56 | 88,20 | -1,92% | 15,00 |
| 16.09.2020 | 90,25 | 91,00 | 88,36 | 89,92 | -0,17% | 70,00 |
| 15.09.2020 | 90,46 | 91,49 | 89,65 | 90,08 | -0,43% | 147,00 |
| 14.09.2020 | 88,05 | 90,73 | 87,66 | 90,46 | 3,56% | 116,00 |
| 11.09.2020 | 87,50 | 87,81 | 86,19 | 87,35 | 0,44% | 130,00 |
| 10.09.2020 | 88,05 | 88,28 | 86,43 | 86,97 | -1,04% | 333,00 |
| 09.09.2020 | 88,33 | 88,96 | 86,97 | 87,88 | -0,19% | 656,00 |
| 08.09.2020 | 89,87 | 90,01 | 87,69 | 88,05 | -1,64% | 88,00 |
| 07.09.2020 | 89,22 | 89,65 | 88,50 | 89,52 | 0,27% | 60,00 |
| 04.09.2020 | 88,16 | 91,78 | 87,76 | 89,28 | 1,26% | 176,00 |
| 03.09.2020 | 88,27 | 92,05 | 87,63 | 88,16 | -0,01% | 1.950,00 |
| 02.09.2020 | 86,32 | 88,57 | 86,13 | 88,17 | 2,54% | 1.081,00 |
| 01.09.2020 | 84,87 | 86,09 | 83,60 | 85,98 | 0,80% | 256,00 |
| 31.08.2020 | 86,37 | 86,63 | 84,93 | 85,30 | -1,19% | 224,00 |
| 28.08.2020 | 86,09 | 86,57 | 84,77 | 86,33 | 0,45% | 238,00 |
| 27.08.2020 | 83,04 | 86,48 | 82,70 | 85,94 | 3,34% | 1.641,00 |
| 26.08.2020 | 83,73 | 83,94 | 82,76 | 83,16 | -0,59% | 272,00 |
| 25.08.2020 | 84,60 | 85,56 | 82,99 | 83,65 | -0,62% | 672,00 |