Börse:
145,100€
-0,25%
Echtzeit-Aktienkurs American Express Co.
Bid:
144,940€
Ask:
145,260€
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 146,56 | 150,00 | 142,38 | 144,68 | -0,14% | 5.407,00 |
| 19.05.2022 | 148,24 | 148,24 | 144,88 | 144,88 | -2,61% | 2.645,00 |
| 18.05.2022 | 153,24 | 153,84 | 148,62 | 148,76 | -2,77% | 1.627,00 |
| 17.05.2022 | 150,40 | 154,16 | 150,22 | 153,00 | 1,84% | 2.551,00 |
| 16.05.2022 | 151,02 | 153,50 | 148,30 | 150,24 | -1,47% | 1.565,00 |
| 13.05.2022 | 148,66 | 154,00 | 147,88 | 152,48 | 4,03% | 2.079,00 |
| 12.05.2022 | 149,88 | 153,00 | 144,78 | 146,58 | -3,48% | 2.165,00 |
| 11.05.2022 | 153,50 | 156,50 | 151,76 | 151,86 | -1,20% | 2.189,00 |
| 10.05.2022 | 154,50 | 155,52 | 150,86 | 153,70 | 1,26% | 4.852,00 |
| 09.05.2022 | 157,56 | 157,96 | 151,78 | 151,78 | -3,69% | 2.668,00 |
| 06.05.2022 | 162,32 | 162,32 | 156,50 | 157,60 | -2,85% | 1.099,00 |
| 05.05.2022 | 167,18 | 168,20 | 161,20 | 162,22 | -3,42% | 1.473,00 |
| 04.05.2022 | 164,06 | 167,96 | 161,50 | 167,96 | 2,49% | 1.921,00 |
| 03.05.2022 | 163,40 | 164,00 | 162,72 | 163,88 | 2,60% | 1.011,00 |
| 02.05.2022 | 166,32 | 167,20 | 159,72 | 159,72 | -3,74% | 1.136,00 |
| 29.04.2022 | 172,16 | 172,50 | 165,92 | 165,92 | -4,72% | 1.056,00 |
| 28.04.2022 | 170,38 | 174,50 | 169,50 | 174,14 | 3,05% | 4.035,00 |
| 27.04.2022 | 169,60 | 170,72 | 166,56 | 168,98 | 0,23% | 1.975,00 |
| 26.04.2022 | 172,00 | 172,28 | 168,60 | 168,60 | -0,67% | 685,00 |
| 25.04.2022 | 165,68 | 170,10 | 164,90 | 169,74 | 1,34% | 2.576,00 |
| 22.04.2022 | 172,32 | 174,30 | 167,50 | 167,50 | -2,14% | 6.978,00 |
| 21.04.2022 | 174,48 | 175,82 | 171,12 | 171,16 | -1,73% | 1.316,00 |
| 20.04.2022 | 172,78 | 174,90 | 172,28 | 174,18 | 0,60% | 1.503,00 |
| 19.04.2022 | 171,58 | 174,28 | 170,18 | 173,14 | 3,10% | 6.553,00 |
| 14.04.2022 | 164,76 | 169,00 | 164,34 | 167,94 | 2,30% | 5.434,00 |
| 13.04.2022 | 162,78 | 164,16 | 161,38 | 164,16 | 1,45% | 1.194,00 |
| 12.04.2022 | 162,50 | 164,60 | 161,82 | 161,82 | -1,34% | 2.133,00 |
| 11.04.2022 | 167,40 | 167,40 | 163,20 | 164,02 | -3,06% | 3.045,00 |
| 08.04.2022 | 167,72 | 170,46 | 167,72 | 169,20 | 0,43% | 1.206,00 |
| 07.04.2022 | 167,56 | 168,76 | 164,64 | 168,48 | 0,39% | 1.255,00 |
| 06.04.2022 | 170,68 | 170,68 | 166,60 | 167,82 | -1,35% | 2.548,00 |
| 05.04.2022 | 170,60 | 173,46 | 169,84 | 170,12 | -0,29% | 1.783,00 |
| 04.04.2022 | 170,20 | 171,50 | 168,94 | 170,62 | 1,15% | 4.165,00 |
| 01.04.2022 | 169,60 | 171,24 | 168,68 | 168,68 | -0,78% | 1.764,00 |
| 31.03.2022 | 170,35 | 171,40 | 170,00 | 170,00 | 0,24% | 898,00 |
| 30.03.2022 | 172,05 | 172,05 | 168,95 | 169,60 | -1,40% | 2.512,00 |
| 29.03.2022 | 172,35 | 174,00 | 171,85 | 172,00 | -0,20% | 1.722,00 |
| 28.03.2022 | 173,45 | 173,95 | 169,80 | 172,35 | -0,09% | 1.167,00 |
| 25.03.2022 | 171,40 | 173,45 | 171,00 | 172,50 | 0,58% | 752,00 |
| 24.03.2022 | 169,70 | 171,55 | 169,70 | 171,50 | 1,39% | 13.904,00 |
| 23.03.2022 | 173,60 | 173,75 | 168,50 | 169,15 | -2,56% | 3.083,00 |
| 22.03.2022 | 172,05 | 175,55 | 172,00 | 173,60 | 0,93% | 1.733,00 |
| 21.03.2022 | 172,05 | 173,85 | 170,75 | 172,00 | -0,17% | 2.035,00 |
| 18.03.2022 | 168,25 | 172,65 | 167,55 | 172,30 | 2,99% | 3.384,00 |
| 17.03.2022 | 163,00 | 169,15 | 162,55 | 167,30 | 1,89% | 1.993,00 |
| 16.03.2022 | 161,30 | 165,65 | 160,90 | 164,20 | 2,08% | 3.796,00 |
| 15.03.2022 | 157,15 | 162,25 | 155,75 | 160,85 | 1,64% | 3.052,00 |
| 14.03.2022 | 155,30 | 159,35 | 154,30 | 158,25 | 2,76% | 3.495,00 |
| 11.03.2022 | 154,20 | 156,80 | 154,00 | 154,00 | -0,42% | 2.978,00 |
| 10.03.2022 | 152,35 | 155,30 | 150,00 | 154,65 | 0,98% | 1.530,00 |
| 09.03.2022 | 147,20 | 153,60 | 147,20 | 153,15 | 2,79% | 3.135,00 |
| 08.03.2022 | 144,60 | 150,00 | 143,20 | 149,00 | 1,71% | 4.337,00 |
| 07.03.2022 | 157,25 | 157,25 | 146,50 | 146,50 | -6,84% | 7.180,00 |
| 04.03.2022 | 161,25 | 162,60 | 156,50 | 157,25 | -3,38% | 4.070,00 |
| 03.03.2022 | 162,90 | 164,60 | 161,70 | 162,75 | 0,53% | 814,00 |
| 02.03.2022 | 160,60 | 163,80 | 159,95 | 161,90 | 1,22% | 1.807,00 |
| 01.03.2022 | 174,95 | 175,25 | 159,15 | 159,95 | -7,68% | 7.911,00 |
| 28.02.2022 | 171,45 | 173,55 | 168,55 | 173,25 | 0,99% | 6.812,00 |
| 25.02.2022 | 167,50 | 171,65 | 166,70 | 171,55 | 1,99% | 1.772,00 |
| 24.02.2022 | 164,50 | 168,20 | 159,05 | 168,20 | 0,33% | 6.297,00 |
| 23.02.2022 | 170,20 | 171,45 | 167,65 | 167,65 | -1,93% | 2.008,00 |
| 22.02.2022 | 162,00 | 173,10 | 160,00 | 170,95 | 3,57% | 7.343,00 |
| 21.02.2022 | 171,60 | 172,80 | 165,05 | 165,05 | -4,07% | 5.397,00 |
| 18.02.2022 | 170,80 | 175,05 | 170,80 | 172,05 | 0,29% | 4.358,00 |
| 17.02.2022 | 174,45 | 175,00 | 171,25 | 171,55 | -1,63% | 5.152,00 |
| 16.02.2022 | 174,40 | 175,20 | 173,15 | 174,40 | 0,55% | 1.419,00 |
| 15.02.2022 | 170,00 | 174,70 | 169,40 | 173,45 | 2,24% | 4.056,00 |
| 14.02.2022 | 168,80 | 171,45 | 165,35 | 169,65 | 0,41% | 4.422,00 |
| 11.02.2022 | 171,20 | 172,90 | 167,75 | 168,95 | -0,73% | 1.472,00 |
| 10.02.2022 | 171,65 | 174,40 | 170,20 | 170,20 | -0,99% | 2.733,00 |
| 09.02.2022 | 171,30 | 173,70 | 169,75 | 171,90 | 1,00% | 3.415,00 |
| 08.02.2022 | 164,25 | 170,20 | 164,10 | 170,20 | 3,15% | 6.804,00 |
| 07.02.2022 | 161,90 | 165,00 | 161,70 | 165,00 | 0,92% | 7.840,00 |
| 04.02.2022 | 161,35 | 163,80 | 159,05 | 163,50 | 1,71% | 1.246,00 |
| 03.02.2022 | 162,00 | 163,40 | 160,75 | 160,75 | -1,38% | 2.227,00 |
| 02.02.2022 | 164,00 | 165,00 | 160,70 | 163,00 | 0,00% | 2.817,00 |
| 01.02.2022 | 160,05 | 163,00 | 159,05 | 163,00 | 1,75% | 3.247,00 |
| 31.01.2022 | 159,20 | 160,20 | 157,00 | 160,20 | 1,52% | 3.445,00 |
| 28.01.2022 | 155,70 | 157,80 | 152,05 | 157,80 | 2,47% | 2.147,00 |
| 27.01.2022 | 154,45 | 159,10 | 153,45 | 154,00 | -1,06% | 1.699,00 |
| 26.01.2022 | 152,80 | 158,50 | 152,70 | 155,65 | 1,17% | 7.587,00 |
| 25.01.2022 | 138,70 | 154,05 | 138,00 | 153,85 | 10,92% | 6.332,00 |
| 24.01.2022 | 140,70 | 141,10 | 135,20 | 138,70 | -0,47% | 6.745,00 |
| 21.01.2022 | 141,60 | 142,45 | 139,35 | 139,35 | -1,76% | 3.368,00 |
| 20.01.2022 | 143,65 | 145,00 | 140,70 | 141,85 | -0,49% | 835,00 |
| 19.01.2022 | 145,45 | 147,20 | 142,55 | 142,55 | -2,73% | 1.379,00 |
| 18.01.2022 | 148,30 | 148,30 | 145,95 | 146,55 | -0,91% | 1.715,00 |
| 17.01.2022 | 147,05 | 148,55 | 146,95 | 147,90 | 0,65% | 1.089,00 |
| 14.01.2022 | 151,25 | 152,20 | 144,55 | 146,95 | -3,39% | 6.998,00 |
| 13.01.2022 | 151,75 | 153,55 | 151,70 | 152,10 | -0,49% | 1.321,00 |
| 12.01.2022 | 154,75 | 155,35 | 152,85 | 152,85 | -0,94% | 1.983,00 |
| 11.01.2022 | 152,80 | 154,30 | 152,55 | 154,30 | 1,38% | 1.409,00 |
| 10.01.2022 | 154,45 | 156,00 | 151,15 | 152,20 | -1,04% | 2.799,00 |
| 07.01.2022 | 153,60 | 154,00 | 151,20 | 153,80 | -0,06% | 3.254,00 |
| 06.01.2022 | 152,05 | 154,70 | 150,75 | 153,90 | 1,52% | 2.251,00 |
| 05.01.2022 | 153,65 | 155,00 | 151,60 | 151,60 | -1,62% | 971,00 |
| 04.01.2022 | 149,50 | 154,10 | 148,75 | 154,10 | 3,67% | 4.323,00 |
| 03.01.2022 | 144,90 | 148,80 | 144,35 | 148,65 | 2,80% | 2.012,00 |
| 30.12.2021 | 144,35 | 145,30 | 144,35 | 144,60 | -0,14% | 473,00 |
| 29.12.2021 | 145,65 | 146,15 | 144,20 | 144,80 | -0,55% | 1.485,00 |