214,250€
-0,97%
Echtzeit-Aktienkurs American Express Company
Bid:
Ask:
Aktienkurse zur American Express Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 217,10 | 218,65 | 213,35 | 214,40 | -0,90% | 2.955,00 |
02.05.2024 | 216,70 | 218,85 | 215,40 | 216,35 | -1,21% | 980,00 |
30.04.2024 | 223,85 | 223,85 | 219,00 | 219,00 | -1,79% | 614,00 |
29.04.2024 | 219,55 | 223,00 | 219,45 | 223,00 | 1,00% | 5.954,00 |
26.04.2024 | 219,65 | 222,75 | 218,85 | 220,80 | -0,11% | 2.412,00 |
25.04.2024 | 223,10 | 223,80 | 220,20 | 221,05 | -1,03% | 1.233,00 |
24.04.2024 | 222,70 | 225,55 | 222,30 | 223,35 | 0,13% | 1.205,00 |
23.04.2024 | 219,40 | 223,50 | 217,55 | 223,05 | 2,01% | 1.098,00 |
22.04.2024 | 217,65 | 220,60 | 214,90 | 218,65 | 0,76% | 1.851,00 |
19.04.2024 | 200,50 | 217,40 | 197,62 | 217,00 | 5,31% | 3.154,00 |
18.04.2024 | 203,55 | 207,15 | 203,55 | 206,05 | 0,76% | 1.035,00 |
17.04.2024 | 206,25 | 206,60 | 204,10 | 204,50 | -0,63% | 656,00 |
16.04.2024 | 206,15 | 207,60 | 204,10 | 205,80 | 0,68% | 2.288,00 |
15.04.2024 | 205,00 | 209,20 | 204,40 | 204,40 | 0,02% | 1.353,00 |
12.04.2024 | 204,50 | 206,30 | 202,90 | 204,35 | 0,69% | 1.288,00 |
11.04.2024 | 203,30 | 203,30 | 199,92 | 202,95 | 0,12% | 935,00 |
10.04.2024 | 203,75 | 204,05 | 199,20 | 202,70 | -0,07% | 950,00 |
09.04.2024 | 205,05 | 205,80 | 201,00 | 202,85 | -1,77% | 3.906,00 |
08.04.2024 | 206,50 | 207,25 | 204,70 | 206,50 | 0,85% | 1.867,00 |
05.04.2024 | 203,90 | 205,25 | 202,20 | 204,75 | 1,16% | 1.114,00 |
04.04.2024 | 207,85 | 210,75 | 202,40 | 202,40 | -3,27% | 8.097,00 |
03.04.2024 | 209,60 | 210,35 | 208,05 | 209,25 | -0,10% | 1.059,00 |
02.04.2024 | 211,15 | 212,90 | 209,00 | 209,45 | -0,50% | 1.246,00 |
28.03.2024 | 209,90 | 211,40 | 209,70 | 210,50 | 0,00% | 1.277,00 |
27.03.2024 | 208,50 | 210,50 | 207,90 | 210,50 | 1,01% | 1.286,00 |
26.03.2024 | 208,70 | 209,20 | 207,10 | 208,40 | -0,33% | 1.411,00 |
25.03.2024 | 208,50 | 209,60 | 207,90 | 209,10 | -0,48% | 1.128,00 |
22.03.2024 | 211,50 | 212,70 | 209,90 | 210,10 | -0,66% | 665,00 |
21.03.2024 | 208,90 | 213,00 | 208,90 | 211,50 | 1,20% | 2.866,00 |
20.03.2024 | 203,80 | 209,00 | 203,00 | 209,00 | 2,85% | 3.757,00 |
19.03.2024 | 203,30 | 204,00 | 202,50 | 203,20 | -0,34% | 1.865,00 |
18.03.2024 | 200,50 | 203,90 | 200,30 | 203,90 | 1,54% | 975,00 |
15.03.2024 | 202,40 | 203,20 | 199,30 | 200,80 | -0,50% | 1.275,00 |
14.03.2024 | 204,10 | 205,00 | 201,80 | 201,80 | -0,98% | 955,00 |
13.03.2024 | 204,00 | 205,00 | 203,20 | 203,80 | -0,10% | 759,00 |
12.03.2024 | 201,70 | 204,20 | 201,40 | 204,00 | 1,14% | 1.061,00 |
11.03.2024 | 204,30 | 204,70 | 200,70 | 201,70 | -1,27% | 1.586,00 |
08.03.2024 | 204,10 | 205,50 | 203,50 | 204,30 | 0,00% | 1.264,00 |
07.03.2024 | 199,35 | 205,50 | 199,25 | 204,30 | 1,84% | 2.646,00 |
06.03.2024 | 200,70 | 201,20 | 199,45 | 200,60 | 0,55% | 1.168,00 |
05.03.2024 | 202,00 | 202,20 | 199,50 | 199,50 | -1,19% | 1.097,00 |
04.03.2024 | 203,30 | 203,60 | 200,50 | 201,90 | -0,44% | 1.828,00 |
01.03.2024 | 203,50 | 204,20 | 202,10 | 202,80 | 0,00% | 866,00 |
29.02.2024 | 200,60 | 202,80 | 200,10 | 202,80 | 0,85% | 826,00 |
28.02.2024 | 201,90 | 202,20 | 200,10 | 201,10 | 0,50% | 3.344,00 |
27.02.2024 | 199,80 | 201,40 | 199,20 | 200,10 | 0,05% | 831,00 |
26.02.2024 | 198,70 | 200,30 | 197,05 | 200,00 | 0,78% | 1.598,00 |
23.02.2024 | 197,05 | 200,00 | 196,85 | 198,45 | -0,35% | 1.317,00 |
22.02.2024 | 194,95 | 199,15 | 193,65 | 199,15 | 2,44% | 3.461,00 |
21.02.2024 | 195,45 | 196,75 | 194,10 | 194,40 | -1,09% | 8.987,00 |
20.02.2024 | 196,50 | 197,35 | 193,95 | 196,55 | -0,13% | 23.656,00 |
19.02.2024 | 197,95 | 198,65 | 194,00 | 196,80 | -0,63% | 2.894,00 |
16.02.2024 | 197,90 | 199,00 | 196,30 | 198,05 | 0,35% | 8.199,00 |
15.02.2024 | 196,80 | 197,85 | 195,80 | 197,35 | 0,51% | 12.782,00 |
14.02.2024 | 196,35 | 197,55 | 195,00 | 196,35 | 1,00% | 1.877,00 |
13.02.2024 | 196,95 | 197,55 | 194,35 | 194,40 | -1,59% | 2.169,00 |
12.02.2024 | 197,55 | 198,50 | 195,95 | 197,55 | -0,20% | 955,00 |
09.02.2024 | 195,15 | 197,95 | 195,15 | 197,95 | 1,46% | 1.757,00 |
08.02.2024 | 195,00 | 195,15 | 190,45 | 195,10 | 0,70% | 1.493,00 |
07.02.2024 | 192,35 | 193,75 | 189,30 | 193,75 | 1,44% | 1.305,00 |
06.02.2024 | 190,75 | 192,80 | 190,35 | 191,00 | -0,75% | 2.514,00 |
05.02.2024 | 191,70 | 192,45 | 190,00 | 192,45 | 0,52% | 1.530,00 |
02.02.2024 | 187,65 | 191,65 | 186,30 | 191,45 | 2,63% | 1.452,00 |
01.02.2024 | 186,70 | 187,65 | 184,60 | 186,55 | 0,27% | 1.014,00 |
31.01.2024 | 188,35 | 189,45 | 186,05 | 186,05 | -1,06% | 1.207,00 |
30.01.2024 | 186,05 | 188,05 | 184,20 | 188,05 | 1,70% | 1.548,00 |
29.01.2024 | 185,00 | 187,45 | 184,55 | 184,90 | -0,38% | 2.211,00 |
26.01.2024 | 170,45 | 188,60 | 170,45 | 185,60 | 6,82% | 4.308,00 |
25.01.2024 | 171,25 | 173,75 | 170,80 | 173,75 | 1,82% | 3.063,00 |
24.01.2024 | 170,80 | 172,70 | 170,25 | 170,65 | -0,26% | 1.175,00 |
23.01.2024 | 170,10 | 171,35 | 169,40 | 171,10 | 0,94% | 1.604,00 |
22.01.2024 | 167,50 | 171,50 | 166,85 | 169,50 | 0,83% | 1.599,00 |
19.01.2024 | 165,75 | 168,30 | 164,85 | 168,10 | 1,63% | 841,00 |
18.01.2024 | 165,90 | 166,65 | 163,90 | 165,40 | -0,27% | 1.205,00 |
17.01.2024 | 165,85 | 167,30 | 164,60 | 165,85 | 0,27% | 794,00 |
16.01.2024 | 165,30 | 167,85 | 164,60 | 165,40 | -0,51% | 1.287,00 |
15.01.2024 | 166,70 | 167,50 | 164,50 | 166,25 | -0,33% | 2.673,00 |
12.01.2024 | 168,55 | 169,50 | 166,40 | 166,80 | -0,83% | 1.165,00 |
11.01.2024 | 168,75 | 169,40 | 166,70 | 168,20 | -0,47% | 929,00 |
10.01.2024 | 170,05 | 170,60 | 168,10 | 169,00 | -1,29% | 2.732,00 |
09.01.2024 | 171,85 | 172,80 | 170,90 | 171,20 | -0,81% | 1.011,00 |
08.01.2024 | 171,40 | 172,60 | 170,15 | 172,60 | 0,26% | 1.247,00 |
05.01.2024 | 170,70 | 172,55 | 170,20 | 172,15 | 0,29% | 1.061,00 |
04.01.2024 | 172,50 | 173,00 | 169,95 | 171,65 | 0,26% | 3.037,00 |
03.01.2024 | 171,00 | 172,60 | 170,20 | 171,20 | -0,17% | 2.545,00 |
02.01.2024 | 169,55 | 172,10 | 169,10 | 171,50 | 1,21% | 1.790,00 |
29.12.2023 | 169,15 | 170,65 | 169,05 | 169,45 | -0,03% | 850,00 |
28.12.2023 | 167,80 | 169,60 | 167,00 | 169,50 | 0,86% | 1.025,00 |
27.12.2023 | 167,85 | 168,95 | 167,45 | 168,05 | -0,15% | 784,00 |
22.12.2023 | 166,80 | 168,60 | 166,35 | 168,30 | 0,57% | 2.355,00 |
21.12.2023 | 165,90 | 168,30 | 164,60 | 167,35 | 1,12% | 1.583,00 |
20.12.2023 | 169,45 | 169,55 | 165,50 | 165,50 | -2,19% | 1.756,00 |
19.12.2023 | 167,20 | 169,20 | 166,20 | 169,20 | 1,56% | 2.214,00 |
18.12.2023 | 165,15 | 167,35 | 164,00 | 166,60 | 0,36% | 1.605,00 |
15.12.2023 | 163,00 | 166,00 | 162,60 | 166,00 | 2,15% | 1.646,00 |
14.12.2023 | 160,20 | 163,20 | 159,00 | 162,50 | 1,25% | 2.286,00 |
13.12.2023 | 159,25 | 160,50 | 157,85 | 160,50 | 1,58% | 2.090,00 |
12.12.2023 | 156,20 | 158,10 | 155,40 | 158,00 | 0,89% | 934,00 |
11.12.2023 | 157,20 | 157,60 | 155,55 | 156,60 | -0,29% | 2.015,00 |
08.12.2023 | 155,85 | 157,15 | 155,60 | 157,05 | 0,51% | 1.286,00 |