Börse:
84,170€
5,29%
Echtzeit-Aktienkurs American Express Company
Bid:
84,080€
Ask:
84,260€
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2020 | 81,02 | 84,19 | 80,41 | 84,13 | 5,24% | 2.032,00 |
| 06.08.2020 | 80,13 | 80,68 | 79,94 | 79,94 | -0,70% | 1.058,00 |
| 05.08.2020 | 79,21 | 80,50 | 79,06 | 80,50 | 1,87% | 3.226,00 |
| 04.08.2020 | 79,44 | 79,99 | 78,73 | 79,02 | -0,62% | 1.224,00 |
| 03.08.2020 | 79,59 | 80,40 | 78,88 | 79,51 | 0,75% | 2.552,00 |
| 31.07.2020 | 79,88 | 80,19 | 78,12 | 78,92 | -1,35% | 3.443,00 |
| 30.07.2020 | 82,20 | 82,20 | 78,57 | 80,00 | -2,44% | 5.143,00 |
| 29.07.2020 | 80,26 | 82,00 | 80,16 | 82,00 | 1,83% | 2.776,00 |
| 28.07.2020 | 81,46 | 82,01 | 80,35 | 80,53 | -1,36% | 1.475,00 |
| 27.07.2020 | 81,81 | 81,81 | 79,84 | 81,64 | -0,12% | 3.151,00 |
| 24.07.2020 | 82,71 | 84,01 | 80,90 | 81,74 | -1,64% | 4.530,00 |
| 23.07.2020 | 83,07 | 83,99 | 82,84 | 83,10 | -0,34% | 2.538,00 |
| 22.07.2020 | 83,75 | 83,88 | 82,29 | 83,38 | -0,13% | 1.601,00 |
| 21.07.2020 | 82,94 | 84,64 | 82,00 | 83,49 | 1,57% | 3.217,00 |
| 20.07.2020 | 82,66 | 83,13 | 81,93 | 82,20 | -1,51% | 4.262,00 |
| 17.07.2020 | 84,02 | 84,40 | 83,20 | 83,46 | -1,50% | 3.442,00 |
| 16.07.2020 | 85,11 | 85,43 | 84,15 | 84,73 | -0,55% | 2.246,00 |
| 15.07.2020 | 85,07 | 85,53 | 83,00 | 85,20 | 2,17% | 6.741,00 |
| 14.07.2020 | 82,70 | 83,39 | 81,50 | 83,39 | 1,04% | 4.031,00 |
| 13.07.2020 | 83,18 | 84,20 | 81,95 | 82,53 | 0,02% | 6.613,00 |
| 10.07.2020 | 79,86 | 82,51 | 79,43 | 82,51 | 3,01% | 3.690,00 |
| 09.07.2020 | 81,99 | 82,02 | 79,45 | 80,10 | -2,32% | 5.634,00 |
| 08.07.2020 | 82,67 | 83,11 | 80,06 | 82,00 | -0,68% | 10.582,00 |
| 07.07.2020 | 84,64 | 85,80 | 82,04 | 82,56 | -3,28% | 31.066,00 |
| 06.07.2020 | 84,50 | 86,28 | 84,00 | 85,36 | 2,04% | 5.299,00 |
| 03.07.2020 | 84,06 | 84,53 | 83,50 | 83,65 | -0,10% | 1.025,00 |
| 02.07.2020 | 83,24 | 86,32 | 83,24 | 83,73 | 0,00% | 5.406,00 |
| 01.07.2020 | 84,36 | 86,08 | 83,38 | 83,73 | -1,49% | 3.668,00 |
| 30.06.2020 | 84,20 | 85,01 | 83,45 | 85,00 | 1,32% | 4.235,00 |
| 29.06.2020 | 82,70 | 84,84 | 82,40 | 83,89 | 0,73% | 6.198,00 |
| 26.06.2020 | 86,98 | 88,00 | 82,67 | 83,28 | -4,00% | 8.737,00 |
| 25.06.2020 | 84,83 | 86,99 | 83,00 | 86,75 | 2,19% | 6.758,00 |
| 24.06.2020 | 87,85 | 88,00 | 84,28 | 84,89 | -3,59% | 12.401,00 |
| 23.06.2020 | 88,78 | 89,98 | 87,80 | 88,05 | -0,35% | 7.848,00 |
| 22.06.2020 | 88,89 | 90,30 | 87,69 | 88,36 | -2,08% | 4.909,00 |
| 19.06.2020 | 91,39 | 93,75 | 88,85 | 90,24 | -1,16% | 4.506,00 |
| 18.06.2020 | 92,18 | 92,87 | 90,62 | 91,30 | -1,56% | 10.367,00 |
| 17.06.2020 | 93,16 | 95,40 | 92,75 | 92,75 | -0,39% | 7.225,00 |
| 16.06.2020 | 94,35 | 99,22 | 91,83 | 93,11 | 1,54% | 18.011,00 |
| 15.06.2020 | 90,00 | 92,33 | 85,50 | 91,70 | 1,55% | 28.488,00 |
| 12.06.2020 | 89,23 | 91,25 | 87,42 | 90,30 | 3,33% | 10.632,00 |
| 11.06.2020 | 91,00 | 91,00 | 86,76 | 87,39 | -6,45% | 10.586,00 |
| 10.06.2020 | 97,99 | 99,00 | 93,15 | 93,42 | -4,77% | 15.328,00 |
| 09.06.2020 | 100,92 | 101,04 | 96,00 | 98,10 | -2,02% | 14.277,00 |
| 08.06.2020 | 97,84 | 100,62 | 97,40 | 100,12 | 3,15% | 37.769,00 |
| 05.06.2020 | 94,70 | 101,64 | 94,51 | 97,06 | 3,23% | 11.799,00 |
| 04.06.2020 | 94,30 | 94,65 | 92,46 | 94,02 | 0,36% | 9.029,00 |
| 03.06.2020 | 88,99 | 94,00 | 88,63 | 93,68 | 5,54% | 8.026,00 |
| 02.06.2020 | 86,66 | 89,82 | 86,53 | 88,76 | 2,12% | 7.029,00 |
| 01.06.2020 | 86,14 | 88,14 | 85,16 | 86,92 | 1,15% | 1.148,00 |
| 29.05.2020 | 88,32 | 88,34 | 85,45 | 85,93 | -3,24% | 5.981,00 |
| 28.05.2020 | 93,60 | 93,65 | 88,49 | 88,81 | -3,65% | 11.330,00 |
| 27.05.2020 | 86,94 | 92,17 | 86,50 | 92,17 | 7,61% | 12.886,00 |
| 26.05.2020 | 84,47 | 86,97 | 83,50 | 85,65 | 1,98% | 7.149,00 |
| 25.05.2020 | 82,35 | 83,99 | 82,15 | 83,99 | 2,68% | 7.132,00 |
| 22.05.2020 | 81,18 | 82,65 | 80,98 | 81,80 | -0,01% | 8.652,00 |
| 21.05.2020 | 82,50 | 83,02 | 81,77 | 81,81 | -1,23% | 3.295,00 |
| 20.05.2020 | 80,40 | 83,10 | 79,99 | 82,83 | 3,54% | 8.001,00 |
| 19.05.2020 | 81,27 | 82,04 | 79,33 | 80,00 | -1,40% | 4.150,00 |
| 18.05.2020 | 76,89 | 81,36 | 76,50 | 81,14 | 6,76% | 10.726,00 |
| 15.05.2020 | 77,99 | 78,34 | 75,19 | 76,00 | -2,15% | 5.155,00 |
| 14.05.2020 | 72,77 | 77,67 | 70,24 | 77,67 | 7,50% | 17.749,00 |
| 13.05.2020 | 76,00 | 76,98 | 71,59 | 72,25 | -5,60% | 15.072,00 |
| 12.05.2020 | 78,66 | 79,82 | 76,54 | 76,54 | -3,11% | 10.523,00 |
| 11.05.2020 | 82,50 | 83,50 | 79,00 | 79,00 | -4,31% | 8.524,00 |
| 08.05.2020 | 81,50 | 82,56 | 80,50 | 82,56 | 3,20% | 6.263,00 |
| 07.05.2020 | 78,02 | 80,68 | 77,85 | 80,00 | 2,52% | 6.605,00 |
| 06.05.2020 | 80,70 | 81,63 | 77,80 | 78,03 | -2,43% | 6.331,00 |
| 05.05.2020 | 79,79 | 82,20 | 79,76 | 79,97 | 0,81% | 12.460,00 |
| 04.05.2020 | 80,69 | 80,69 | 77,80 | 79,33 | -5,15% | 9.475,00 |
| 30.04.2020 | 90,00 | 90,41 | 83,39 | 83,64 | -5,60% | 13.833,00 |
| 29.04.2020 | 82,77 | 88,62 | 81,80 | 88,60 | 8,75% | 19.684,00 |
| 28.04.2020 | 78,68 | 81,99 | 78,28 | 81,47 | 4,10% | 9.621,00 |
| 27.04.2020 | 77,60 | 78,50 | 76,59 | 78,26 | 1,87% | 6.719,00 |
| 24.04.2020 | 76,39 | 78,75 | 75,41 | 76,82 | 0,50% | 10.803,00 |
| 23.04.2020 | 76,19 | 78,02 | 75,85 | 76,44 | 0,18% | 6.853,00 |
| 22.04.2020 | 75,63 | 77,30 | 75,59 | 76,30 | 1,54% | 4.036,00 |
| 21.04.2020 | 77,23 | 77,50 | 73,89 | 75,14 | -3,06% | 7.830,00 |
| 20.04.2020 | 80,08 | 80,13 | 76,12 | 77,52 | -3,41% | 11.126,00 |
| 17.04.2020 | 79,53 | 81,27 | 77,80 | 80,25 | 6,72% | 9.444,00 |
| 16.04.2020 | 76,64 | 78,80 | 73,85 | 75,20 | -2,91% | 9.034,00 |
| 15.04.2020 | 80,79 | 81,30 | 74,33 | 77,45 | -3,82% | 18.654,00 |
| 14.04.2020 | 84,50 | 86,50 | 78,50 | 80,53 | -7,38% | 28.405,00 |
| 09.04.2020 | 84,64 | 89,49 | 83,90 | 86,95 | 2,63% | 27.278,00 |
| 08.04.2020 | 81,05 | 85,10 | 79,21 | 84,72 | 4,67% | 9.760,00 |
| 07.04.2020 | 78,21 | 85,32 | 78,21 | 80,94 | 4,14% | 21.552,00 |
| 06.04.2020 | 71,30 | 77,72 | 70,88 | 77,72 | 14,48% | 11.698,00 |
| 03.04.2020 | 69,99 | 71,33 | 67,25 | 67,89 | -3,59% | 12.204,00 |
| 02.04.2020 | 71,89 | 73,30 | 70,02 | 70,42 | -0,59% | 11.716,00 |
| 01.04.2020 | 76,00 | 77,00 | 70,58 | 70,84 | -8,50% | 11.505,00 |
| 31.03.2020 | 81,88 | 83,45 | 77,30 | 77,42 | -4,02% | 4.964,00 |
| 30.03.2020 | 81,12 | 82,70 | 77,77 | 80,66 | 1,43% | 5.079,00 |
| 27.03.2020 | 84,50 | 84,51 | 78,49 | 79,52 | -6,23% | 9.539,00 |
| 26.03.2020 | 82,64 | 90,48 | 77,00 | 84,80 | 2,23% | 19.745,00 |
| 25.03.2020 | 78,99 | 88,48 | 76,37 | 82,95 | 6,05% | 26.302,00 |
| 24.03.2020 | 67,75 | 78,67 | 66,47 | 78,22 | 20,82% | 24.164,00 |
| 23.03.2020 | 67,99 | 71,79 | 63,73 | 64,74 | -7,51% | 9.521,00 |
| 20.03.2020 | 72,60 | 76,53 | 68,50 | 70,00 | -0,50% | 11.685,00 |
| 19.03.2020 | 68,60 | 72,79 | 64,89 | 70,35 | 4,66% | 13.722,00 |
| 18.03.2020 | 75,50 | 75,50 | 62,00 | 67,22 | -13,16% | 8.963,00 |