Börse:
103,010€
2,09%
Echtzeit-Aktienkurs American Express Co.
Bid:
102,960€
Ask:
103,060€
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 100,96 | 103,74 | 100,90 | 103,13 | 2,21% | 400,00 |
| 18.01.2021 | 100,92 | 100,92 | 100,90 | 100,90 | -0,18% | 30,00 |
| 15.01.2021 | 101,28 | 101,28 | 101,08 | 101,08 | -0,82% | - |
| 14.01.2021 | 100,80 | 101,92 | 100,80 | 101,92 | 1,17% | - |
| 13.01.2021 | 99,50 | 100,74 | 99,49 | 100,74 | 0,83% | 165,00 |
| 12.01.2021 | 99,45 | 99,91 | 99,45 | 99,91 | 1,71% | - |
| 11.01.2021 | 99,21 | 99,21 | 98,23 | 98,23 | -0,28% | 67,00 |
| 08.01.2021 | 99,58 | 99,91 | 98,42 | 98,51 | -0,10% | 264,00 |
| 07.01.2021 | 99,90 | 101,60 | 98,61 | 98,61 | 2,30% | 235,00 |
| 06.01.2021 | 96,39 | 96,39 | 96,39 | 96,39 | -0,04% | - |
| 05.01.2021 | 96,10 | 96,47 | 96,10 | 96,43 | -1,26% | 130,00 |
| 04.01.2021 | 98,67 | 98,67 | 97,66 | 97,66 | 1,52% | 1,00 |
| 30.12.2020 | 96,20 | 96,20 | 96,20 | 96,20 | -0,70% | - |
| 29.12.2020 | 96,98 | 97,01 | 96,88 | 96,88 | -0,32% | 102,00 |
| 28.12.2020 | 97,73 | 97,73 | 96,41 | 97,19 | 3,26% | 200,00 |
| 23.12.2020 | 93,49 | 94,12 | 93,49 | 94,12 | -0,55% | 42,00 |
| 22.12.2020 | 94,64 | 94,64 | 94,64 | 94,64 | 0,78% | - |
| 21.12.2020 | 96,93 | 96,93 | 93,91 | 93,91 | -3,22% | 3,00 |
| 18.12.2020 | 96,61 | 97,03 | 96,61 | 97,03 | -0,55% | 40,00 |
| 17.12.2020 | 97,37 | 97,57 | 97,37 | 97,57 | -0,43% | 81,00 |
| 16.12.2020 | 97,63 | 97,99 | 97,63 | 97,99 | 0,18% | 1,00 |
| 15.12.2020 | 96,62 | 97,81 | 95,94 | 97,81 | 1,20% | 225,00 |
| 14.12.2020 | 98,80 | 98,80 | 96,43 | 96,65 | -2,61% | 282,00 |
| 11.12.2020 | 100,36 | 100,36 | 99,24 | 99,24 | -1,00% | 58,00 |
| 10.12.2020 | 100,72 | 100,72 | 100,24 | 100,24 | -0,46% | 200,00 |
| 09.12.2020 | 101,90 | 101,90 | 100,70 | 100,70 | -1,18% | 23,00 |
| 08.12.2020 | 101,68 | 101,90 | 101,68 | 101,90 | 0,24% | 50,00 |
| 07.12.2020 | 102,52 | 102,52 | 101,66 | 101,66 | -0,27% | 40,00 |
| 04.12.2020 | 101,22 | 101,94 | 101,22 | 101,94 | 0,83% | 2,00 |
| 03.12.2020 | 100,88 | 101,10 | 100,88 | 101,10 | -0,04% | - |
| 02.12.2020 | 98,92 | 101,14 | 98,92 | 101,14 | 0,42% | 76,00 |
| 01.12.2020 | 100,14 | 101,36 | 100,08 | 100,72 | 0,74% | - |
| 30.11.2020 | 99,98 | 99,98 | 99,98 | 99,98 | -1,17% | 2,00 |
| 27.11.2020 | 101,16 | 101,16 | 101,16 | 101,16 | 0,56% | - |
| 26.11.2020 | 100,60 | 100,60 | 100,60 | 100,60 | -0,57% | - |
| 25.11.2020 | 102,06 | 102,06 | 99,24 | 101,18 | 0,02% | 100,00 |
| 24.11.2020 | 98,88 | 101,16 | 98,88 | 101,16 | 3,34% | 130,00 |
| 23.11.2020 | 95,12 | 98,32 | 95,12 | 97,89 | 3,37% | 5,00 |
| 20.11.2020 | 93,87 | 96,43 | 93,87 | 94,70 | -1,06% | 306,00 |
| 19.11.2020 | 96,51 | 96,51 | 95,71 | 95,71 | -3,94% | - |
| 18.11.2020 | 97,41 | 99,64 | 97,41 | 99,64 | 1,67% | - |
| 17.11.2020 | 99,61 | 99,61 | 98,00 | 98,00 | -1,89% | - |
| 16.11.2020 | 97,81 | 101,12 | 97,81 | 99,89 | 2,76% | 186,00 |
| 13.11.2020 | 93,93 | 97,56 | 93,93 | 97,21 | 3,17% | - |
| 12.11.2020 | 93,83 | 94,35 | 93,83 | 94,22 | 0,44% | - |
| 11.11.2020 | 98,46 | 98,98 | 93,81 | 93,81 | -4,52% | 274,00 |
| 10.11.2020 | 98,64 | 101,22 | 98,25 | 98,25 | -2,37% | 302,00 |
| 09.11.2020 | 82,71 | 100,64 | 82,71 | 100,64 | 23,79% | 646,00 |
| 06.11.2020 | 82,50 | 82,50 | 81,30 | 81,30 | -1,57% | 10,00 |
| 05.11.2020 | 82,59 | 82,93 | 82,47 | 82,60 | -0,77% | 300,00 |
| 04.11.2020 | 83,53 | 83,53 | 79,51 | 83,24 | 1,31% | 12,00 |
| 03.11.2020 | 80,54 | 82,20 | 80,54 | 82,16 | 3,13% | 133,00 |
| 02.11.2020 | 77,84 | 80,49 | 77,84 | 79,67 | 3,01% | 35,00 |
| 30.10.2020 | 76,59 | 77,81 | 76,59 | 77,34 | -1,24% | 112,00 |
| 29.10.2020 | 78,41 | 78,93 | 77,42 | 78,31 | -0,04% | 266,00 |
| 28.10.2020 | 80,05 | 80,05 | 78,05 | 78,34 | -2,39% | 267,00 |
| 27.10.2020 | 82,07 | 82,49 | 80,26 | 80,26 | -1,80% | 55,00 |
| 26.10.2020 | 83,97 | 83,97 | 81,45 | 81,73 | -4,64% | 50,00 |
| 23.10.2020 | 90,44 | 90,44 | 85,71 | 85,71 | -3,16% | 125,00 |
| 22.10.2020 | 85,26 | 88,51 | 85,26 | 88,51 | 3,34% | 125,00 |
| 21.10.2020 | 87,08 | 87,42 | 85,65 | 85,65 | -2,29% | 370,00 |
| 20.10.2020 | 86,89 | 87,76 | 86,89 | 87,66 | -0,06% | 20,00 |
| 19.10.2020 | 89,36 | 89,36 | 87,71 | 87,71 | -2,10% | - |
| 16.10.2020 | 88,89 | 89,59 | 88,89 | 89,59 | 0,44% | 136,00 |
| 15.10.2020 | 88,59 | 89,20 | 87,94 | 89,20 | -0,65% | 555,00 |
| 14.10.2020 | 89,82 | 90,21 | 89,69 | 89,78 | 0,02% | 187,00 |
| 13.10.2020 | 90,17 | 90,17 | 89,72 | 89,76 | -0,61% | 519,00 |
| 12.10.2020 | 90,45 | 90,48 | 89,80 | 90,31 | 0,46% | 50,00 |
| 09.10.2020 | 90,03 | 90,03 | 89,28 | 89,90 | 0,13% | 70,00 |
| 08.10.2020 | 87,68 | 89,78 | 87,68 | 89,78 | 2,17% | 100,00 |
| 07.10.2020 | 86,39 | 87,99 | 86,39 | 87,87 | -1,31% | - |
| 06.10.2020 | 87,96 | 89,04 | 87,96 | 89,04 | 1,62% | 125,00 |
| 05.10.2020 | 86,95 | 87,62 | 86,95 | 87,62 | 2,64% | 87,00 |
| 02.10.2020 | 84,45 | 85,51 | 84,45 | 85,37 | 0,16% | - |
| 01.10.2020 | 86,07 | 86,10 | 84,91 | 85,23 | -0,11% | - |
| 30.09.2020 | 82,26 | 85,32 | 82,26 | 85,32 | 2,19% | 30,00 |
| 29.09.2020 | 84,77 | 84,77 | 83,49 | 83,49 | -2,10% | 30,00 |
| 28.09.2020 | 83,15 | 85,28 | 83,15 | 85,28 | 3,43% | - |
| 25.09.2020 | 81,90 | 82,45 | 81,63 | 82,45 | 1,70% | - |
| 24.09.2020 | 81,60 | 81,87 | 81,07 | 81,07 | -1,16% | 31,00 |
| 23.09.2020 | 84,32 | 84,32 | 81,68 | 82,02 | -2,00% | 44,00 |
| 22.09.2020 | 83,55 | 84,08 | 83,47 | 83,69 | 0,89% | 130,00 |
| 21.09.2020 | 86,80 | 86,80 | 82,28 | 82,95 | -7,02% | 657,00 |
| 19.09.2020 | 88,02 | 89,21 | 88,02 | 89,21 | 0,00% | - |
| 18.09.2020 | 88,02 | 89,21 | 88,02 | 89,21 | 0,37% | - |
| 17.09.2020 | 88,20 | 88,93 | 88,00 | 88,88 | -0,69% | 250,00 |
| 16.09.2020 | 89,97 | 89,97 | 89,50 | 89,50 | -0,26% | - |
| 15.09.2020 | 90,27 | 91,23 | 89,73 | 89,73 | -0,30% | 725,00 |
| 14.09.2020 | 87,95 | 90,00 | 87,95 | 90,00 | 2,83% | 75,00 |
| 11.09.2020 | 87,13 | 87,52 | 86,54 | 87,52 | 0,73% | 35,00 |
| 10.09.2020 | 87,74 | 87,78 | 86,60 | 86,89 | -1,28% | 75,00 |
| 09.09.2020 | 87,90 | 88,44 | 86,93 | 88,02 | 0,03% | 354,00 |
| 08.09.2020 | 89,57 | 89,57 | 87,89 | 87,99 | -1,35% | 1.265,00 |
| 07.09.2020 | 89,05 | 89,19 | 88,45 | 89,19 | -2,20% | 66,00 |
| 04.09.2020 | 87,79 | 91,20 | 87,74 | 91,20 | 2,39% | 37,00 |
| 03.09.2020 | 88,05 | 91,93 | 87,93 | 89,07 | 1,62% | 172,00 |
| 02.09.2020 | 86,13 | 87,65 | 86,13 | 87,65 | 2,79% | 50,00 |
| 01.09.2020 | 84,96 | 85,27 | 84,96 | 85,27 | 0,12% | - |
| 31.08.2020 | 86,09 | 86,27 | 85,17 | 85,17 | -0,42% | - |
| 28.08.2020 | 85,88 | 85,88 | 84,82 | 85,53 | -0,52% | - |