Börse:
142,050€
-0,21%
Echtzeit-Aktienkurs American Express Co.
Bid:
141,950€
Ask:
142,150€
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2021 | 138,08 | 140,35 | 137,68 | 139,38 | 0,98% | 50,00 |
| 29.06.2021 | 138,60 | 139,93 | 137,30 | 138,02 | -0,11% | 100,00 |
| 28.06.2021 | 142,43 | 142,68 | 136,65 | 138,18 | -2,64% | 76,00 |
| 25.06.2021 | 142,35 | 142,68 | 140,43 | 141,93 | 0,69% | 470,00 |
| 24.06.2021 | 139,20 | 141,45 | 139,15 | 140,95 | 1,24% | 95,00 |
| 23.06.2021 | 138,40 | 140,05 | 137,45 | 139,23 | 1,03% | 280,00 |
| 22.06.2021 | 139,18 | 139,43 | 136,58 | 137,80 | -0,40% | 140,00 |
| 21.06.2021 | 132,77 | 138,75 | 132,73 | 138,35 | 3,81% | 86,00 |
| 18.06.2021 | 136,20 | 136,45 | 132,63 | 133,27 | -2,17% | 14,00 |
| 17.06.2021 | 136,77 | 138,93 | 134,70 | 136,23 | -0,71% | 261,00 |
| 16.06.2021 | 136,98 | 138,40 | 136,00 | 137,20 | 0,07% | - |
| 15.06.2021 | 135,02 | 137,75 | 134,73 | 137,10 | 1,46% | - |
| 14.06.2021 | 136,35 | 136,35 | 134,45 | 135,13 | -0,53% | 10,00 |
| 11.06.2021 | 133,18 | 136,00 | 133,00 | 135,85 | 1,89% | - |
| 10.06.2021 | 134,95 | 136,13 | 133,05 | 133,33 | -1,04% | 14,00 |
| 09.06.2021 | 136,68 | 137,25 | 134,35 | 134,73 | -1,52% | 82,00 |
| 08.06.2021 | 136,08 | 137,40 | 134,45 | 136,80 | 1,15% | 50,00 |
| 07.06.2021 | 135,58 | 136,90 | 135,18 | 135,25 | 0,22% | - |
| 04.06.2021 | 0,00 | 136,83 | 0,00 | 134,95 | -0,74% | 130,00 |
| 03.06.2021 | 134,58 | 136,60 | 133,65 | 135,95 | 0,59% | 7,00 |
| 02.06.2021 | 134,10 | 135,83 | 133,55 | 135,15 | 2,97% | 25,00 |
| 01.06.2021 | 131,50 | 134,43 | 131,20 | 131,25 | 0,04% | - |
| 31.05.2021 | 131,50 | 131,70 | 131,05 | 131,20 | -0,23% | - |
| 28.05.2021 | 0,00 | 132,55 | 0,00 | 131,50 | 0,19% | 13,00 |
| 27.05.2021 | 130,00 | 131,50 | 129,60 | 131,25 | 1,31% | 30,00 |
| 26.05.2021 | 129,25 | 130,80 | 128,68 | 129,55 | -0,08% | 56,00 |
| 25.05.2021 | 129,95 | 130,70 | 128,70 | 129,65 | 0,50% | - |
| 21.05.2021 | 127,28 | 130,33 | 127,23 | 129,00 | 1,90% | 68,00 |
| 20.05.2021 | 126,95 | 127,95 | 125,93 | 126,60 | 0,52% | - |
| 19.05.2021 | 126,23 | 127,28 | 124,05 | 125,95 | -2,44% | - |
| 18.05.2021 | 129,40 | 129,58 | 126,53 | 129,10 | 0,16% | - |
| 17.05.2021 | 129,23 | 129,75 | 128,15 | 128,90 | -0,69% | - |
| 14.05.2021 | 128,50 | 130,27 | 127,38 | 129,80 | 2,04% | - |
| 13.05.2021 | 126,00 | 127,20 | 125,10 | 127,20 | 0,36% | 430,00 |
| 12.05.2021 | 126,58 | 128,93 | 125,83 | 126,75 | -0,55% | - |
| 11.05.2021 | 130,38 | 130,65 | 126,23 | 127,45 | -2,64% | 43,00 |
| 10.05.2021 | 131,15 | 131,40 | 130,90 | 130,90 | 0,81% | 20,00 |
| 07.05.2021 | 129,85 | 130,00 | 129,85 | 129,85 | -0,15% | 60,00 |
| 06.05.2021 | 130,40 | 130,60 | 127,75 | 130,05 | 1,17% | - |
| 05.05.2021 | 128,85 | 130,77 | 128,55 | 128,55 | 0,23% | - |
| 04.05.2021 | 128,43 | 129,70 | 127,13 | 128,25 | -0,66% | 72,00 |
| 03.05.2021 | 127,80 | 129,52 | 127,48 | 129,10 | 1,45% | 30,00 |
| 30.04.2021 | 127,28 | 127,98 | 126,25 | 127,25 | 0,00% | 40,00 |
| 29.04.2021 | 126,08 | 128,02 | 125,45 | 127,25 | 2,46% | 2,00 |
| 28.04.2021 | 124,43 | 126,90 | 124,15 | 124,20 | -0,16% | 10,00 |
| 27.04.2021 | 124,78 | 124,98 | 123,18 | 124,40 | -0,16% | 33,00 |
| 26.04.2021 | 119,05 | 124,60 | 119,05 | 124,60 | 4,31% | 65,00 |
| 23.04.2021 | 122,40 | 122,40 | 117,45 | 119,45 | -2,49% | 6,00 |
| 22.04.2021 | 122,23 | 124,10 | 121,30 | 122,50 | 0,18% | - |
| 21.04.2021 | 120,48 | 122,53 | 119,23 | 122,28 | 1,47% | - |
| 20.04.2021 | 123,10 | 123,10 | 120,50 | 120,50 | -2,35% | 118,00 |
| 19.04.2021 | 124,95 | 125,03 | 122,68 | 123,40 | -0,80% | - |
| 16.04.2021 | 123,75 | 124,40 | 123,75 | 124,40 | 0,28% | 25,00 |
| 15.04.2021 | 123,28 | 124,23 | 121,50 | 124,05 | 0,00% | - |
| 14.04.2021 | 121,70 | 124,05 | 121,70 | 124,05 | 0,40% | 25,00 |
| 13.04.2021 | 123,80 | 124,00 | 123,55 | 123,55 | -0,30% | 204,00 |
| 12.04.2021 | 123,93 | 124,35 | 122,95 | 123,93 | 0,10% | - |
| 09.04.2021 | 123,40 | 123,80 | 123,40 | 123,80 | 0,69% | 19,00 |
| 08.04.2021 | 124,10 | 124,10 | 122,45 | 122,95 | 0,00% | 446,00 |
| 07.04.2021 | 122,90 | 122,95 | 122,90 | 122,95 | 0,12% | 30,00 |
| 06.04.2021 | 123,30 | 123,85 | 122,80 | 122,80 | 0,12% | 75,00 |
| 01.04.2021 | 120,30 | 122,65 | 120,30 | 122,65 | 1,23% | 21,00 |
| 31.03.2021 | 121,64 | 121,88 | 121,16 | 121,16 | -1,54% | 226,00 |
| 30.03.2021 | 120,88 | 123,06 | 120,88 | 123,06 | 1,79% | 120,00 |
| 29.03.2021 | 121,43 | 121,73 | 119,11 | 120,90 | -0,80% | 20,00 |
| 26.03.2021 | 121,24 | 121,88 | 121,24 | 121,88 | 0,84% | 10,00 |
| 25.03.2021 | 117,47 | 121,42 | 115,82 | 120,87 | 4,50% | - |
| 24.03.2021 | 114,76 | 115,66 | 114,76 | 115,66 | 0,61% | 160,00 |
| 23.03.2021 | 117,02 | 117,02 | 114,96 | 114,96 | -1,98% | 26,00 |
| 22.03.2021 | 118,00 | 118,00 | 117,28 | 117,28 | -1,79% | 119,00 |
| 19.03.2021 | 119,60 | 119,60 | 119,42 | 119,42 | -1,35% | 60,00 |
| 18.03.2021 | 120,98 | 121,06 | 120,98 | 121,06 | 0,80% | 7,00 |
| 17.03.2021 | 120,02 | 120,10 | 120,02 | 120,10 | -0,41% | 86,00 |
| 16.03.2021 | 123,10 | 123,10 | 120,28 | 120,60 | -2,28% | 193,00 |
| 15.03.2021 | 124,63 | 125,24 | 122,36 | 123,41 | -0,43% | - |
| 12.03.2021 | 123,94 | 126,35 | 123,12 | 123,94 | 0,88% | - |
| 11.03.2021 | 123,86 | 123,86 | 122,80 | 122,86 | -0,13% | 35,00 |
| 10.03.2021 | 0,00 | 124,38 | 0,00 | 123,02 | 0,41% | - |
| 09.03.2021 | 121,60 | 127,95 | 120,99 | 122,52 | -3,75% | 675,00 |