Börse:
147,075€
1,34%
Echtzeit-Aktienkurs American Express Company
Bid:
146,750€
Ask:
147,400€
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2021 | 143,98 | 147,33 | 143,73 | 146,20 | 2,09% | 130,00 |
| 20.07.2021 | 139,13 | 143,93 | 138,40 | 143,20 | 3,79% | 341,00 |
| 19.07.2021 | 143,43 | 143,75 | 136,88 | 137,98 | -4,03% | 151,00 |
| 16.07.2021 | 146,27 | 147,48 | 143,55 | 143,77 | -1,69% | 100,00 |
| 15.07.2021 | 145,48 | 146,65 | 144,85 | 146,25 | 0,26% | 106,00 |
| 14.07.2021 | 146,13 | 147,70 | 144,65 | 145,88 | -0,43% | 377,00 |
| 13.07.2021 | 146,23 | 147,93 | 146,00 | 146,50 | 0,03% | 300,00 |
| 12.07.2021 | 144,77 | 146,85 | 143,33 | 146,45 | 1,19% | 37,00 |
| 09.07.2021 | 141,40 | 145,27 | 141,38 | 144,73 | 2,35% | 705,00 |
| 08.07.2021 | 144,38 | 144,43 | 139,73 | 141,40 | -2,45% | 229,00 |
| 07.07.2021 | 144,13 | 146,43 | 143,20 | 144,95 | 1,06% | 610,00 |
| 06.07.2021 | 142,18 | 146,45 | 141,90 | 143,43 | 0,65% | 2.769,00 |
| 05.07.2021 | 142,18 | 142,65 | 141,80 | 142,50 | 0,42% | 91,00 |
| 02.07.2021 | 140,98 | 142,65 | 140,75 | 141,90 | 0,73% | 49,00 |
| 01.07.2021 | 139,50 | 141,30 | 138,85 | 140,88 | 0,99% | 105,00 |
| 30.06.2021 | 138,10 | 140,20 | 137,65 | 139,50 | 1,05% | 39,00 |
| 29.06.2021 | 138,60 | 139,90 | 137,30 | 138,05 | -0,13% | 28,00 |
| 28.06.2021 | 142,43 | 142,60 | 136,83 | 138,23 | -2,35% | 136,00 |
| 25.06.2021 | 142,25 | 142,55 | 140,43 | 141,55 | 0,32% | 28,00 |
| 24.06.2021 | 139,52 | 141,30 | 139,20 | 141,10 | 1,33% | 4.060,00 |
| 23.06.2021 | 138,38 | 139,93 | 137,45 | 139,25 | 0,94% | 148,00 |
| 22.06.2021 | 139,10 | 139,33 | 136,58 | 137,95 | -0,36% | 1.027,00 |
| 21.06.2021 | 132,80 | 138,65 | 132,75 | 138,45 | 3,92% | 253,00 |
| 18.06.2021 | 136,23 | 136,45 | 132,63 | 133,23 | -2,17% | 596,00 |
| 17.06.2021 | 136,73 | 138,93 | 134,90 | 136,18 | -0,80% | 193,00 |
| 16.06.2021 | 136,93 | 138,27 | 136,15 | 137,27 | 0,07% | 51,00 |
| 15.06.2021 | 135,02 | 137,65 | 134,80 | 137,18 | 1,63% | 92,00 |
| 14.06.2021 | 136,00 | 136,30 | 134,58 | 134,98 | -0,57% | 192,00 |
| 11.06.2021 | 133,18 | 135,77 | 133,00 | 135,75 | 1,86% | 7,00 |
| 10.06.2021 | 134,98 | 135,98 | 133,20 | 133,27 | -1,11% | 10,00 |
| 09.06.2021 | 136,70 | 137,15 | 134,38 | 134,77 | -1,50% | 175,00 |
| 08.06.2021 | 136,10 | 137,25 | 134,45 | 136,83 | 0,55% | 45,00 |
| 07.06.2021 | 135,58 | 136,83 | 135,18 | 136,08 | 0,35% | 19,00 |
| 04.06.2021 | 135,55 | 136,83 | 134,23 | 135,60 | -0,04% | - |
| 03.06.2021 | 134,55 | 136,43 | 133,80 | 135,65 | 0,86% | 120,00 |
| 02.06.2021 | 134,05 | 135,83 | 133,73 | 134,50 | 0,34% | - |
| 01.06.2021 | 131,55 | 134,30 | 131,20 | 134,05 | 2,04% | 7,00 |
| 31.05.2021 | 131,50 | 131,70 | 131,10 | 131,38 | 0,08% | 49,00 |
| 28.05.2021 | 131,75 | 132,38 | 130,48 | 131,27 | 0,17% | 504,00 |
| 27.05.2021 | 130,05 | 131,48 | 129,63 | 131,05 | 0,77% | 15,00 |
| 26.05.2021 | 129,30 | 130,75 | 128,68 | 130,05 | 0,81% | 38,00 |
| 25.05.2021 | 129,90 | 130,70 | 128,80 | 129,00 | -0,39% | 119,00 |
| 24.05.2021 | 129,30 | 129,95 | 128,45 | 129,50 | 0,62% | - |
| 21.05.2021 | 127,25 | 130,33 | 127,20 | 128,70 | 1,16% | 237,00 |
| 20.05.2021 | 126,98 | 127,83 | 125,98 | 127,23 | 0,10% | 53,00 |
| 19.05.2021 | 126,25 | 127,15 | 124,20 | 127,10 | 0,30% | 1.117,00 |
| 18.05.2021 | 129,35 | 129,55 | 126,70 | 126,73 | -1,73% | 41,00 |
| 17.05.2021 | 129,20 | 129,58 | 128,30 | 128,95 | -0,42% | 29,00 |
| 14.05.2021 | 128,45 | 130,13 | 127,35 | 129,50 | 1,57% | 44,00 |
| 13.05.2021 | 126,05 | 128,18 | 125,20 | 127,50 | 1,03% | - |
| 12.05.2021 | 126,60 | 128,77 | 125,93 | 126,20 | -0,73% | 9,00 |
| 11.05.2021 | 130,40 | 130,65 | 126,43 | 127,13 | -2,74% | 13,00 |
| 10.05.2021 | 131,45 | 132,10 | 130,38 | 130,70 | 0,04% | 70,00 |
| 07.05.2021 | 130,15 | 130,85 | 126,95 | 130,65 | 0,44% | 394,00 |
| 06.05.2021 | 130,35 | 130,52 | 127,78 | 130,08 | -0,17% | 12,00 |
| 05.05.2021 | 128,83 | 130,63 | 128,58 | 130,30 | 1,34% | 265,00 |
| 04.05.2021 | 128,45 | 129,52 | 127,15 | 128,58 | 0,21% | - |
| 03.05.2021 | 127,83 | 129,40 | 127,50 | 128,30 | 0,81% | 158,00 |
| 30.04.2021 | 127,25 | 127,68 | 126,90 | 127,28 | -0,18% | 21,00 |
| 29.04.2021 | 126,05 | 127,88 | 125,55 | 127,50 | 1,35% | 72,00 |
| 28.04.2021 | 124,40 | 126,78 | 123,98 | 125,80 | 1,17% | 70,00 |
| 27.04.2021 | 124,80 | 124,85 | 123,15 | 124,35 | 0,00% | 259,00 |
| 26.04.2021 | 119,28 | 125,15 | 119,28 | 124,35 | 4,32% | 572,00 |
| 23.04.2021 | 122,70 | 122,73 | 115,83 | 119,20 | -2,67% | 359,00 |
| 22.04.2021 | 122,25 | 124,00 | 121,30 | 122,48 | 0,12% | 48,00 |
| 21.04.2021 | 120,53 | 122,53 | 119,25 | 122,33 | 1,43% | 15,00 |
| 20.04.2021 | 123,35 | 123,43 | 120,15 | 120,60 | -2,27% | 66,00 |
| 19.04.2021 | 124,98 | 124,98 | 122,83 | 123,40 | -1,44% | 59,00 |
| 16.04.2021 | 123,95 | 125,60 | 123,83 | 125,20 | 0,93% | 25,00 |
| 15.04.2021 | 123,30 | 124,08 | 121,53 | 124,05 | 0,81% | 328,00 |
| 14.04.2021 | 122,03 | 124,33 | 121,43 | 123,05 | 0,76% | 45,00 |
| 13.04.2021 | 124,10 | 124,30 | 120,55 | 122,13 | -1,45% | - |
| 12.04.2021 | 123,95 | 124,43 | 123,00 | 123,93 | -0,22% | 9,00 |
| 09.04.2021 | 123,58 | 124,93 | 123,40 | 124,20 | 0,65% | 42,00 |
| 08.04.2021 | 124,40 | 124,43 | 121,68 | 123,40 | -0,42% | 5,00 |
| 07.04.2021 | 123,13 | 124,65 | 122,60 | 123,93 | 0,67% | 50,00 |
| 06.04.2021 | 123,65 | 124,23 | 121,90 | 123,10 | 0,24% | 104,00 |
| 01.04.2021 | 120,60 | 122,90 | 120,38 | 122,80 | 1,77% | 61,00 |
| 31.03.2021 | 121,99 | 122,29 | 120,33 | 120,66 | -1,38% | 27,00 |
| 30.03.2021 | 121,10 | 123,13 | 120,89 | 122,35 | 1,20% | 77,00 |
| 29.03.2021 | 121,41 | 121,71 | 119,26 | 120,90 | -0,53% | 13,00 |
| 26.03.2021 | 121,32 | 122,54 | 119,69 | 121,55 | 0,40% | 244,00 |
| 25.03.2021 | 117,52 | 121,29 | 115,92 | 121,06 | 3,07% | 35,00 |
| 24.03.2021 | 114,76 | 118,43 | 114,72 | 117,45 | 2,24% | 41,00 |
| 23.03.2021 | 117,05 | 117,44 | 114,01 | 114,88 | -2,08% | 150,00 |
| 22.03.2021 | 118,00 | 118,27 | 116,52 | 117,32 | -0,71% | 56,00 |
| 19.03.2021 | 119,55 | 120,56 | 117,79 | 118,16 | -1,22% | 177,00 |
| 18.03.2021 | 121,16 | 122,19 | 119,31 | 119,62 | -0,55% | 30,00 |
| 17.03.2021 | 120,33 | 121,49 | 119,16 | 120,28 | -0,07% | - |
| 16.03.2021 | 123,19 | 123,79 | 119,96 | 120,37 | -2,27% | - |
| 15.03.2021 | 124,62 | 125,24 | 122,36 | 123,16 | -0,86% | 21,00 |
| 12.03.2021 | 123,96 | 126,27 | 123,28 | 124,23 | 0,92% | 154,00 |
| 11.03.2021 | 123,60 | 123,64 | 121,46 | 123,10 | 0,07% | 374,00 |
| 10.03.2021 | 122,72 | 124,37 | 122,08 | 123,02 | 0,84% | 165,00 |
| 09.03.2021 | 127,20 | 127,96 | 121,05 | 121,99 | -3,85% | 296,00 |
| 08.03.2021 | 125,37 | 127,80 | 122,72 | 126,87 | 2,65% | 222,00 |
| 05.03.2021 | 119,17 | 124,09 | 118,57 | 123,59 | 3,74% | 70,00 |
| 04.03.2021 | 117,87 | 120,18 | 116,77 | 119,14 | 0,72% | 52,00 |