Börse:
139,150€
-9,82%
Echtzeit-Aktienkurs American Express Co.
Bid:
139,150€
Ask:
139,150€
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 151,60 | 151,63 | 136,55 | 138,00 | -10,36% | 284,00 |
| 25.11.2021 | 152,65 | 153,95 | 152,65 | 153,95 | 0,51% | 250,00 |
| 24.11.2021 | 151,88 | 153,58 | 149,73 | 153,18 | 0,87% | 251,00 |
| 23.11.2021 | 152,27 | 153,00 | 148,80 | 151,85 | -0,16% | 7,00 |
| 22.11.2021 | 154,55 | 156,18 | 151,77 | 152,10 | -1,06% | 110,00 |
| 19.11.2021 | 155,75 | 156,30 | 151,95 | 153,73 | -0,79% | 50,00 |
| 18.11.2021 | 159,13 | 159,30 | 154,45 | 154,95 | -2,33% | 25,00 |
| 17.11.2021 | 160,08 | 160,75 | 157,38 | 158,65 | -0,83% | 108,00 |
| 16.11.2021 | 160,88 | 162,13 | 158,45 | 159,98 | -0,76% | 117,00 |
| 15.11.2021 | 158,60 | 161,48 | 158,52 | 161,20 | 1,43% | - |
| 12.11.2021 | 158,50 | 159,68 | 156,98 | 158,93 | 0,33% | - |
| 11.11.2021 | 157,93 | 159,40 | 157,75 | 158,40 | 0,22% | 45,00 |
| 10.11.2021 | 154,95 | 159,65 | 154,93 | 158,05 | 1,87% | 72,00 |
| 09.11.2021 | 154,93 | 156,58 | 153,83 | 155,15 | -0,14% | - |
| 08.11.2021 | 153,33 | 157,33 | 153,00 | 155,38 | 1,84% | 40,00 |
| 05.11.2021 | 149,13 | 154,10 | 148,93 | 152,58 | 2,42% | - |
| 04.11.2021 | 148,95 | 150,58 | 148,52 | 148,98 | 0,42% | - |
| 03.11.2021 | 149,35 | 150,25 | 148,15 | 148,35 | -0,62% | - |
| 02.11.2021 | 150,05 | 150,98 | 148,88 | 149,27 | -0,55% | 6,00 |
| 01.11.2021 | 150,65 | 152,08 | 149,55 | 150,10 | -0,17% | - |
| 29.10.2021 | 149,33 | 152,40 | 149,18 | 150,35 | 0,57% | 90,00 |
| 28.10.2021 | 153,88 | 154,83 | 147,95 | 149,50 | -2,57% | 251,00 |
| 27.10.2021 | 156,18 | 158,08 | 153,18 | 153,45 | -1,65% | 150,00 |
| 26.10.2021 | 157,13 | 158,45 | 153,02 | 156,02 | -0,64% | 900,00 |
| 25.10.2021 | 160,02 | 161,52 | 156,43 | 157,02 | -2,30% | 135,00 |
| 22.10.2021 | 152,45 | 162,58 | 152,13 | 160,73 | 5,31% | 82,00 |
| 21.10.2021 | 153,98 | 154,50 | 151,20 | 152,63 | -0,99% | 384,00 |
| 20.10.2021 | 152,15 | 154,23 | 151,38 | 154,15 | 1,15% | - |
| 19.10.2021 | 151,80 | 152,85 | 151,33 | 152,40 | 0,03% | - |
| 18.10.2021 | 151,80 | 153,05 | 150,18 | 152,35 | 0,53% | 140,00 |
| 15.10.2021 | 148,30 | 153,43 | 148,05 | 151,55 | 2,49% | - |
| 14.10.2021 | 146,05 | 148,75 | 145,85 | 147,88 | 1,61% | - |
| 13.10.2021 | 151,00 | 152,05 | 144,13 | 145,52 | -4,02% | - |
| 12.10.2021 | 149,58 | 153,18 | 148,85 | 151,63 | 0,97% | - |
| 11.10.2021 | 151,35 | 152,83 | 149,93 | 150,18 | -0,78% | 110,00 |
| 08.10.2021 | 151,10 | 152,95 | 149,73 | 151,35 | 0,35% | - |
| 07.10.2021 | 150,20 | 152,95 | 150,15 | 150,83 | 0,38% | - |
| 06.10.2021 | 150,45 | 151,38 | 147,00 | 150,25 | -0,30% | 54,00 |
| 05.10.2021 | 148,83 | 151,85 | 148,50 | 150,70 | 1,45% | - |
| 04.10.2021 | 149,98 | 152,40 | 147,77 | 148,55 | -0,95% | 100,00 |
| 01.10.2021 | 144,48 | 151,13 | 143,33 | 149,98 | 3,74% | - |
| 30.09.2021 | 148,73 | 149,48 | 144,45 | 144,58 | -2,28% | 8,00 |
| 29.09.2021 | 148,93 | 149,85 | 146,80 | 147,95 | -0,17% | - |
| 28.09.2021 | 151,55 | 152,33 | 147,68 | 148,20 | -1,94% | 2,00 |
| 27.09.2021 | 150,75 | 152,85 | 150,23 | 151,13 | 0,78% | 558,00 |
| 24.09.2021 | 147,70 | 150,38 | 146,58 | 149,95 | 1,56% | 60,00 |
| 23.09.2021 | 143,43 | 148,27 | 143,43 | 147,65 | 3,11% | - |
| 22.09.2021 | 139,83 | 144,05 | 139,68 | 143,20 | 2,91% | - |
| 21.09.2021 | 137,33 | 141,15 | 137,25 | 139,15 | 1,66% | - |
| 20.09.2021 | 138,40 | 138,52 | 134,58 | 136,88 | -2,06% | 210,00 |
| 17.09.2021 | 138,25 | 140,13 | 137,33 | 139,75 | 1,14% | - |
| 16.09.2021 | 136,45 | 139,90 | 136,45 | 138,18 | 1,19% | 48,00 |
| 15.09.2021 | 135,20 | 137,35 | 134,52 | 136,55 | 1,09% | 20,00 |
| 14.09.2021 | 136,83 | 140,30 | 134,35 | 135,08 | -1,22% | 33,00 |
| 13.09.2021 | 134,88 | 137,13 | 134,88 | 136,75 | 1,79% | 100,00 |
| 10.09.2021 | 135,23 | 136,60 | 133,95 | 134,35 | -1,93% | 80,00 |
| 09.09.2021 | 133,90 | 137,30 | 133,40 | 137,00 | 2,20% | 93,00 |
| 08.09.2021 | 135,05 | 135,77 | 132,77 | 134,05 | -0,89% | 33,00 |
| 07.09.2021 | 133,80 | 135,75 | 133,75 | 135,25 | 0,63% | - |
| 06.09.2021 | 133,35 | 134,73 | 133,35 | 134,40 | -2,93% | 10,00 |
| 02.09.2021 | 138,77 | 139,63 | 135,60 | 138,45 | -0,25% | - |
| 01.09.2021 | 141,02 | 141,43 | 138,55 | 138,80 | -1,28% | 8,00 |
| 31.08.2021 | 139,05 | 141,20 | 138,45 | 140,60 | 0,32% | 258,00 |
| 30.08.2021 | 142,83 | 146,00 | 139,20 | 140,15 | -0,57% | 70,00 |
| 26.08.2021 | 141,08 | 141,95 | 139,88 | 140,95 | 0,82% | - |
| 25.08.2021 | 137,33 | 142,30 | 136,77 | 139,80 | 2,01% | 228,00 |
| 24.08.2021 | 137,05 | 137,83 | 136,30 | 137,05 | 0,33% | 10,00 |
| 23.08.2021 | 136,80 | 137,83 | 136,35 | 136,60 | 0,11% | - |
| 19.08.2021 | 138,73 | 139,27 | 134,55 | 136,45 | -2,64% | 135,00 |
| 18.08.2021 | 140,58 | 141,05 | 138,20 | 140,15 | -0,25% | - |
| 17.08.2021 | 140,30 | 141,83 | 139,18 | 140,50 | -0,11% | 395,00 |
| 16.08.2021 | 140,25 | 141,25 | 138,05 | 140,65 | -2,29% | 190,00 |
| 12.08.2021 | 145,33 | 145,52 | 143,05 | 143,95 | -0,21% | 40,00 |
| 11.08.2021 | 144,43 | 145,40 | 143,63 | 144,25 | 0,03% | 335,00 |
| 10.08.2021 | 145,45 | 146,55 | 143,77 | 144,20 | -0,52% | 34,00 |
| 09.08.2021 | 145,43 | 145,85 | 143,63 | 144,95 | 2,11% | - |
| 05.08.2021 | 142,27 | 144,05 | 141,73 | 141,95 | -0,32% | 30,00 |
| 04.08.2021 | 142,25 | 143,98 | 140,60 | 142,40 | 0,00% | 18,00 |
| 03.08.2021 | 142,98 | 143,40 | 139,25 | 142,40 | 0,04% | 2.400,00 |
| 02.08.2021 | 144,27 | 145,93 | 142,08 | 142,35 | -1,21% | 193,00 |
| 29.07.2021 | 143,60 | 146,45 | 143,50 | 144,10 | -0,10% | 46,00 |
| 28.07.2021 | 146,02 | 147,43 | 143,30 | 144,25 | -1,80% | 105,00 |
| 27.07.2021 | 145,98 | 148,33 | 143,70 | 146,90 | 0,41% | 207,00 |
| 26.07.2021 | 146,35 | 148,77 | 145,90 | 146,30 | 0,55% | 428,00 |
| 22.07.2021 | 146,48 | 147,00 | 143,58 | 145,50 | -0,27% | 120,00 |
| 21.07.2021 | 143,95 | 147,35 | 143,73 | 145,90 | 1,81% | 100,00 |
| 20.07.2021 | 139,08 | 144,08 | 138,40 | 143,30 | 3,82% | 22,00 |
| 19.07.2021 | 143,43 | 143,75 | 136,75 | 138,02 | -4,17% | 102,00 |
| 16.07.2021 | 146,25 | 147,50 | 143,50 | 144,02 | -1,56% | 520,00 |
| 15.07.2021 | 145,48 | 146,80 | 144,80 | 146,30 | 0,34% | 100,00 |
| 14.07.2021 | 146,15 | 147,73 | 144,52 | 145,80 | -0,58% | 20,00 |
| 13.07.2021 | 146,25 | 147,95 | 146,05 | 146,65 | 0,10% | 122,00 |
| 12.07.2021 | 144,77 | 146,93 | 143,27 | 146,50 | 1,21% | 41,00 |
| 09.07.2021 | 141,38 | 145,25 | 141,38 | 144,75 | 2,39% | 20,00 |
| 08.07.2021 | 144,40 | 144,43 | 139,70 | 141,38 | -2,48% | 145,00 |
| 07.07.2021 | 144,18 | 146,48 | 143,25 | 144,98 | 1,03% | 125,00 |
| 06.07.2021 | 142,23 | 146,18 | 141,88 | 143,50 | 0,70% | 400,00 |
| 05.07.2021 | 142,18 | 142,80 | 141,80 | 142,50 | 0,35% | 33,00 |
| 02.07.2021 | 141,08 | 142,77 | 140,75 | 142,00 | 0,78% | 10,00 |
| 01.07.2021 | 139,52 | 141,45 | 138,83 | 140,90 | 1,09% | 84,00 |