Börse:
133,110€
-1,38%
Echtzeit-Aktienkurs American Express Co.
Bid:
133,040€
Ask:
133,180€
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 135,46 | 136,05 | 132,69 | 133,15 | -1,35% | 13,00 |
| 28.06.2022 | 136,45 | 141,90 | 134,79 | 134,97 | -0,94% | 10,00 |
| 27.06.2022 | 138,79 | 140,53 | 136,03 | 136,25 | -1,47% | 22,00 |
| 24.06.2022 | 135,14 | 138,64 | 133,85 | 138,28 | 2,86% | 14,00 |
| 23.06.2022 | 136,59 | 138,72 | 132,65 | 134,44 | -1,74% | 161,00 |
| 22.06.2022 | 136,46 | 138,37 | 133,95 | 136,82 | -0,44% | 173,00 |
| 21.06.2022 | 139,21 | 140,86 | 136,81 | 137,42 | -1,29% | 17,00 |
| 20.06.2022 | 136,50 | 139,34 | 135,94 | 139,22 | 1,21% | - |
| 17.06.2022 | 133,26 | 138,73 | 130,79 | 137,56 | 5,76% | 160,00 |
| 16.06.2022 | 140,50 | 142,01 | 129,12 | 130,07 | -7,03% | 61,00 |
| 15.06.2022 | 138,33 | 141,62 | 138,07 | 139,91 | 0,69% | 82,00 |
| 14.06.2022 | 141,96 | 142,34 | 137,44 | 138,95 | -1,03% | 110,00 |
| 13.06.2022 | 145,18 | 145,18 | 139,71 | 140,40 | -4,46% | 457,00 |
| 10.06.2022 | 151,51 | 152,27 | 146,74 | 146,96 | -3,18% | 25,00 |
| 09.06.2022 | 154,74 | 156,24 | 151,72 | 151,78 | -1,99% | 50,00 |
| 08.06.2022 | 157,48 | 157,58 | 153,94 | 154,86 | -1,63% | 454,00 |
| 07.06.2022 | 155,86 | 158,39 | 153,95 | 157,43 | 0,83% | 163,00 |
| 06.06.2022 | 156,23 | 159,02 | 155,50 | 156,13 | 0,30% | 100,00 |
| 03.06.2022 | 157,50 | 157,59 | 154,72 | 155,66 | -1,08% | - |
| 02.06.2022 | 155,45 | 157,42 | 154,75 | 157,36 | 0,94% | 225,00 |
| 01.06.2022 | 158,21 | 158,81 | 153,92 | 155,90 | -0,82% | 547,00 |
| 31.05.2022 | 159,27 | 159,54 | 155,88 | 157,19 | -1,37% | 100,00 |
| 30.05.2022 | 158,24 | 159,85 | 158,21 | 159,38 | 1,00% | 6,00 |
| 27.05.2022 | 153,70 | 158,13 | 153,38 | 157,80 | 2,37% | 71,00 |
| 26.05.2022 | 150,14 | 155,68 | 150,03 | 154,15 | 2,68% | 134,00 |
| 25.05.2022 | 146,22 | 151,33 | 145,12 | 150,13 | 3,62% | 133,00 |
| 24.05.2022 | 147,83 | 148,01 | 142,62 | 144,89 | -2,58% | 199,00 |
| 23.05.2022 | 145,74 | 149,37 | 144,80 | 148,72 | 2,44% | 632,00 |
| 20.05.2022 | 146,32 | 149,68 | 141,95 | 145,18 | -0,19% | 30,00 |
| 19.05.2022 | 148,57 | 148,61 | 144,74 | 145,45 | -2,51% | 114,00 |
| 18.05.2022 | 153,50 | 153,80 | 148,46 | 149,20 | -2,67% | 37,00 |
| 17.05.2022 | 150,14 | 154,43 | 149,75 | 153,30 | 2,25% | 122,00 |
| 16.05.2022 | 152,51 | 153,90 | 148,33 | 149,92 | -1,70% | 17,00 |
| 13.05.2022 | 148,54 | 154,12 | 147,97 | 152,52 | 3,42% | 67,00 |
| 12.05.2022 | 148,95 | 153,50 | 144,53 | 147,48 | -2,53% | 22,00 |
| 11.05.2022 | 153,79 | 156,13 | 151,25 | 151,31 | -1,51% | 308,00 |
| 10.05.2022 | 153,84 | 155,90 | 150,38 | 153,63 | 0,69% | 318,00 |
| 09.05.2022 | 157,28 | 158,13 | 151,84 | 152,58 | -3,58% | 183,00 |
| 06.05.2022 | 162,31 | 162,82 | 156,24 | 158,25 | -2,27% | 35,00 |
| 05.05.2022 | 167,46 | 167,91 | 160,64 | 161,93 | -3,46% | 159,00 |
| 04.05.2022 | 163,81 | 167,97 | 161,61 | 167,74 | 2,42% | 45,00 |
| 03.05.2022 | 163,71 | 164,72 | 161,51 | 163,78 | 0,24% | - |
| 02.05.2022 | 166,60 | 167,50 | 159,70 | 163,39 | -1,40% | 110,00 |
| 29.04.2022 | 171,77 | 173,14 | 165,37 | 165,71 | -4,33% | 84,00 |
| 28.04.2022 | 170,33 | 175,00 | 169,11 | 173,21 | 2,94% | 9,00 |
| 27.04.2022 | 169,02 | 170,84 | 166,72 | 168,27 | 0,17% | 195,00 |
| 26.04.2022 | 171,70 | 172,38 | 167,92 | 167,99 | -2,21% | 64,00 |
| 25.04.2022 | 166,09 | 171,94 | 164,45 | 171,78 | 2,61% | 85,00 |
| 22.04.2022 | 172,07 | 175,83 | 167,14 | 167,41 | -2,25% | 130,00 |
| 21.04.2022 | 174,37 | 176,67 | 170,33 | 171,26 | -1,33% | 169,00 |
| 20.04.2022 | 172,59 | 175,41 | 172,07 | 173,57 | 0,13% | 91,00 |
| 19.04.2022 | 171,29 | 174,34 | 169,85 | 173,35 | 3,54% | 61,00 |
| 14.04.2022 | 164,88 | 169,17 | 164,38 | 167,43 | 1,52% | 29,00 |
| 13.04.2022 | 163,04 | 165,39 | 160,43 | 164,92 | 1,73% | 37,00 |
| 12.04.2022 | 162,58 | 165,63 | 161,31 | 162,11 | -0,73% | 50,00 |
| 11.04.2022 | 166,86 | 168,41 | 162,92 | 163,31 | -3,22% | 303,00 |
| 08.04.2022 | 167,85 | 171,65 | 167,67 | 168,74 | 0,52% | 10,00 |
| 07.04.2022 | 167,25 | 168,50 | 164,20 | 167,87 | -0,40% | 50,00 |
| 06.04.2022 | 170,27 | 170,69 | 166,62 | 168,55 | -0,92% | 18,00 |
| 05.04.2022 | 170,87 | 173,93 | 169,53 | 170,11 | -0,44% | 98,00 |
| 04.04.2022 | 170,01 | 171,57 | 168,92 | 170,86 | 0,80% | 6,00 |
| 01.04.2022 | 169,32 | 171,49 | 168,69 | 169,51 | 0,17% | 10,00 |
| 31.03.2022 | 170,08 | 172,33 | 169,13 | 169,23 | -0,40% | 157,00 |
| 30.03.2022 | 171,73 | 172,33 | 168,80 | 169,90 | -1,22% | 10,00 |
| 29.03.2022 | 173,02 | 174,35 | 171,38 | 172,00 | -0,22% | 219,00 |
| 28.03.2022 | 173,15 | 174,15 | 169,75 | 172,38 | -0,46% | 334,00 |
| 25.03.2022 | 171,55 | 173,63 | 171,10 | 173,18 | 0,84% | 29,00 |
| 24.03.2022 | 169,70 | 172,10 | 169,10 | 171,73 | 1,40% | 200,00 |
| 23.03.2022 | 173,60 | 173,70 | 168,30 | 169,35 | -2,35% | 29,00 |
| 22.03.2022 | 171,95 | 176,02 | 171,85 | 173,43 | 0,95% | 272,00 |
| 21.03.2022 | 171,85 | 173,88 | 170,25 | 171,80 | -0,52% | 18,00 |
| 18.03.2022 | 167,98 | 172,83 | 167,60 | 172,70 | 3,09% | 53,00 |
| 17.03.2022 | 163,52 | 169,70 | 162,38 | 167,52 | 1,95% | 61,00 |
| 16.03.2022 | 161,40 | 165,80 | 160,90 | 164,33 | 2,48% | 61,00 |
| 15.03.2022 | 157,38 | 162,30 | 155,88 | 160,35 | 1,33% | 82,00 |
| 14.03.2022 | 155,02 | 159,35 | 154,20 | 158,25 | 2,88% | 140,00 |
| 11.03.2022 | 154,38 | 157,23 | 153,70 | 153,83 | -0,39% | 338,00 |
| 10.03.2022 | 152,10 | 155,33 | 149,60 | 154,43 | 1,38% | 106,00 |
| 09.03.2022 | 147,43 | 154,08 | 147,15 | 152,33 | 3,82% | 554,00 |
| 08.03.2022 | 144,88 | 151,93 | 142,80 | 146,73 | 0,07% | 166,00 |
| 07.03.2022 | 157,55 | 157,83 | 146,45 | 146,63 | -7,18% | 514,00 |
| 04.03.2022 | 161,50 | 162,85 | 156,50 | 157,98 | -2,87% | 316,00 |
| 03.03.2022 | 162,68 | 165,40 | 161,85 | 162,65 | 0,57% | 67,00 |
| 02.03.2022 | 160,30 | 163,90 | 159,60 | 161,73 | 1,17% | 135,00 |
| 01.03.2022 | 174,68 | 175,33 | 158,95 | 159,85 | -7,96% | 417,00 |
| 28.02.2022 | 171,13 | 173,88 | 168,35 | 173,68 | 0,97% | 737,00 |
| 25.02.2022 | 167,23 | 172,40 | 166,63 | 172,00 | 2,52% | 42,00 |
| 24.02.2022 | 164,20 | 168,18 | 159,35 | 167,77 | 0,46% | 228,00 |
| 23.02.2022 | 170,48 | 171,35 | 166,83 | 167,00 | -1,75% | 488,00 |
| 22.02.2022 | 163,50 | 173,08 | 163,50 | 169,98 | 2,53% | 294,00 |
| 21.02.2022 | 172,05 | 172,85 | 164,80 | 165,77 | -3,61% | 151,00 |
| 18.02.2022 | 171,20 | 174,48 | 171,10 | 171,98 | -0,03% | 205,00 |
| 17.02.2022 | 174,02 | 174,43 | 170,98 | 172,02 | -1,28% | 128,00 |
| 16.02.2022 | 174,13 | 175,58 | 173,13 | 174,25 | -0,07% | 25,00 |
| 15.02.2022 | 169,68 | 174,73 | 169,43 | 174,38 | 2,32% | 196,00 |
| 14.02.2022 | 169,02 | 171,70 | 165,90 | 170,43 | 0,84% | 109,00 |
| 11.02.2022 | 170,93 | 172,98 | 167,90 | 169,00 | -1,23% | 70,00 |
| 10.02.2022 | 171,95 | 174,02 | 170,15 | 171,10 | -0,39% | 52,00 |
| 09.02.2022 | 171,02 | 173,83 | 170,00 | 171,77 | 1,16% | 78,00 |
| 08.02.2022 | 164,52 | 170,35 | 163,88 | 169,80 | 3,49% | 695,00 |