545,800€
0,18%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 544,40 | 546,00 | 543,80 | 545,80 | 0,18% | - |
| 21.11.2024 | 532,30 | 550,20 | 531,30 | 544,80 | 2,29% | 2,00 |
| 20.11.2024 | 530,90 | 537,80 | 528,80 | 532,60 | 0,24% | 6,00 |
| 19.11.2024 | 533,10 | 535,50 | 526,10 | 531,30 | -0,41% | - |
| 18.11.2024 | 533,80 | 537,20 | 529,50 | 533,50 | -0,21% | - |
| 15.11.2024 | 533,30 | 539,10 | 525,50 | 534,60 | -0,02% | - |
| 14.11.2024 | 529,90 | 535,90 | 529,70 | 534,70 | 0,75% | - |
| 13.11.2024 | 528,40 | 534,90 | 525,70 | 530,70 | 0,59% | - |
| 12.11.2024 | 529,30 | 532,90 | 525,00 | 527,60 | -0,36% | - |
| 11.11.2024 | 515,00 | 531,90 | 515,00 | 529,50 | 2,84% | 1,00 |
| 08.11.2024 | 506,90 | 517,50 | 503,20 | 514,90 | 1,62% | - |
| 07.11.2024 | 528,90 | 533,10 | 506,50 | 506,70 | -4,34% | - |
| 06.11.2024 | 477,70 | 530,40 | 477,70 | 529,70 | 12,59% | - |
| 05.11.2024 | 466,35 | 470,95 | 462,65 | 470,45 | 0,97% | - |
| 04.11.2024 | 463,85 | 467,65 | 459,70 | 465,95 | -0,38% | 11,00 |
| 01.11.2024 | 468,95 | 474,65 | 466,90 | 467,75 | -0,46% | - |
| 31.10.2024 | 473,60 | 477,90 | 469,10 | 469,90 | -0,89% | - |
| 30.10.2024 | 477,40 | 480,25 | 473,20 | 474,10 | -0,72% | 11,00 |
| 29.10.2024 | 474,80 | 480,35 | 473,30 | 477,55 | 0,64% | - |
| 28.10.2024 | 467,75 | 476,05 | 467,10 | 474,50 | 1,66% | - |
| 25.10.2024 | 465,65 | 469,55 | 462,55 | 466,75 | 0,26% | - |
| 24.10.2024 | 482,70 | 483,50 | 452,55 | 465,55 | -3,59% | - |
| 23.10.2024 | 481,15 | 485,75 | 478,90 | 482,90 | 0,36% | - |
| 22.10.2024 | 483,30 | 484,00 | 478,10 | 481,15 | -0,40% | - |
| 21.10.2024 | 481,45 | 484,10 | 480,00 | 483,10 | 0,32% | - |
| 18.10.2024 | 481,45 | 483,00 | 478,20 | 481,55 | 0,00% | - |
| 17.10.2024 | 476,50 | 483,85 | 475,95 | 481,55 | 1,17% | 7,00 |
| 16.10.2024 | 469,40 | 477,05 | 467,40 | 476,00 | 1,41% | - |
| 15.10.2024 | 462,40 | 475,35 | 461,75 | 469,40 | 1,40% | 5,00 |
| 14.10.2024 | 459,00 | 463,40 | 456,25 | 462,90 | 0,77% | - |
| 11.10.2024 | 449,30 | 460,05 | 448,00 | 459,35 | 2,03% | - |
| 10.10.2024 | 450,90 | 454,10 | 448,50 | 450,20 | -0,25% | - |
| 09.10.2024 | 440,55 | 451,80 | 439,75 | 451,35 | 2,25% | - |
| 08.10.2024 | 437,90 | 441,80 | 434,40 | 441,40 | 0,56% | - |
| 07.10.2024 | 443,55 | 446,05 | 437,40 | 438,95 | -1,14% | 11,00 |
| 04.10.2024 | 434,80 | 446,50 | 434,40 | 444,00 | 2,07% | - |
| 03.10.2024 | 434,95 | 436,35 | 429,45 | 435,00 | 0,07% | - |
| 02.10.2024 | 427,50 | 436,35 | 425,45 | 434,70 | 1,58% | - |
| 01.10.2024 | 421,95 | 430,30 | 420,40 | 427,95 | 1,41% | - |
| 30.09.2024 | 419,55 | 422,45 | 415,90 | 422,00 | 0,43% | - |
| 27.09.2024 | 418,35 | 421,65 | 417,10 | 420,20 | 0,26% | - |
| 26.09.2024 | 409,60 | 420,30 | 409,60 | 419,10 | 0,61% | - |
| 25.09.2024 | 414,45 | 417,55 | 412,45 | 416,55 | 0,35% | 4,00 |
| 24.09.2024 | 415,85 | 416,65 | 412,60 | 415,10 | -0,02% | - |
| 23.09.2024 | 412,20 | 417,65 | 409,95 | 415,20 | 0,46% | 4,00 |
| 20.09.2024 | 415,50 | 418,70 | 411,20 | 413,30 | -0,54% | - |
| 19.09.2024 | 405,85 | 416,10 | 405,65 | 415,55 | 2,18% | - |
| 18.09.2024 | 406,95 | 410,80 | 403,90 | 406,70 | -0,04% | - |
| 17.09.2024 | 399,90 | 408,45 | 398,10 | 406,85 | 1,59% | - |
| 16.09.2024 | 397,70 | 401,60 | 395,85 | 400,50 | 0,68% | - |
| 13.09.2024 | 392,85 | 398,85 | 392,50 | 397,80 | 1,21% | - |
| 12.09.2024 | 395,80 | 397,15 | 391,20 | 393,05 | -0,59% | - |
| 11.09.2024 | 393,90 | 395,85 | 383,90 | 395,40 | 0,38% | - |
| 10.09.2024 | 395,45 | 396,75 | 389,25 | 393,90 | -0,30% | - |
| 09.09.2024 | 387,80 | 397,05 | 387,55 | 395,10 | 1,71% | - |
| 06.09.2024 | 395,60 | 399,70 | 385,05 | 388,45 | -1,77% | - |
| 05.09.2024 | 399,70 | 403,80 | 392,75 | 395,45 | -1,14% | - |
| 04.09.2024 | 400,20 | 404,35 | 396,95 | 400,00 | 0,20% | - |
| 03.09.2024 | 405,85 | 406,95 | 398,50 | 399,20 | -1,64% | - |
| 02.09.2024 | 406,35 | 406,85 | 405,00 | 405,85 | -0,27% | - |
| 30.08.2024 | 399,90 | 407,35 | 399,00 | 406,95 | 2,02% | - |
| 29.08.2024 | 395,20 | 400,85 | 394,45 | 398,90 | 1,32% | - |
| 28.08.2024 | 392,85 | 399,25 | 392,85 | 393,70 | 0,08% | 4,00 |
| 27.08.2024 | 395,50 | 397,50 | 392,65 | 393,40 | -0,24% | - |
| 26.08.2024 | 392,85 | 397,75 | 392,70 | 394,35 | 0,43% | - |
| 23.08.2024 | 390,30 | 395,50 | 389,75 | 392,65 | 0,63% | - |
| 22.08.2024 | 388,85 | 391,90 | 388,05 | 390,20 | 0,45% | - |
| 21.08.2024 | 390,00 | 391,95 | 385,35 | 388,45 | -0,30% | - |
| 20.08.2024 | 392,75 | 393,70 | 387,95 | 389,60 | -0,68% | - |
| 19.08.2024 | 391,10 | 393,40 | 386,15 | 392,25 | 0,41% | - |
| 16.08.2024 | 386,50 | 393,65 | 384,55 | 390,65 | 1,26% | - |
| 15.08.2024 | 381,30 | 393,10 | 381,25 | 385,80 | 1,15% | - |
| 14.08.2024 | 371,40 | 381,95 | 369,15 | 381,40 | 2,69% | - |
| 13.08.2024 | 369,85 | 373,90 | 368,45 | 371,40 | 0,39% | - |
| 12.08.2024 | 371,00 | 376,05 | 367,30 | 369,95 | -0,13% | - |
| 09.08.2024 | 366,75 | 372,45 | 365,10 | 370,45 | 1,01% | - |
| 08.08.2024 | 359,60 | 367,90 | 357,55 | 366,75 | 1,95% | - |
| 07.08.2024 | 361,90 | 368,30 | 359,00 | 359,75 | -0,68% | - |
| 06.08.2024 | 357,55 | 366,35 | 357,25 | 362,20 | 1,17% | - |
| 05.08.2024 | 369,00 | 369,00 | 347,05 | 358,00 | -2,95% | - |
| 02.08.2024 | 387,70 | 387,70 | 366,80 | 368,90 | -4,97% | - |
| 01.08.2024 | 398,35 | 402,25 | 384,50 | 388,20 | -2,36% | - |
| 31.07.2024 | 399,40 | 401,75 | 396,55 | 397,60 | -0,67% | - |
| 30.07.2024 | 399,20 | 405,45 | 393,95 | 400,30 | 0,43% | - |
| 29.07.2024 | 404,90 | 408,40 | 397,50 | 398,60 | -1,18% | - |
| 26.07.2024 | 408,00 | 409,70 | 402,45 | 403,35 | -0,96% | - |
| 25.07.2024 | 391,45 | 410,20 | 382,25 | 407,25 | 4,10% | 20,00 |
| 24.07.2024 | 388,30 | 398,70 | 385,15 | 391,20 | 0,90% | - |
| 23.07.2024 | 385,70 | 391,00 | 384,85 | 387,70 | 0,57% | - |
| 22.07.2024 | 377,55 | 385,85 | 377,30 | 385,50 | 1,90% | - |
| 19.07.2024 | 383,65 | 386,20 | 377,80 | 378,30 | -1,34% | - |
| 18.07.2024 | 385,60 | 388,85 | 383,15 | 383,45 | -0,25% | - |
| 17.07.2024 | 393,65 | 393,65 | 383,90 | 384,40 | -2,28% | - |
| 16.07.2024 | 409,20 | 411,75 | 392,95 | 393,35 | -3,98% | - |
| 15.07.2024 | 408,65 | 413,80 | 408,65 | 409,65 | 0,12% | - |
| 12.07.2024 | 404,75 | 412,35 | 403,30 | 409,15 | 0,96% | - |
| 11.07.2024 | 406,55 | 407,40 | 403,20 | 405,25 | -0,34% | - |
| 10.07.2024 | 400,70 | 407,05 | 399,75 | 406,65 | 1,48% | - |
| 09.07.2024 | 394,65 | 404,05 | 392,05 | 400,70 | 1,34% | - |
| 08.07.2024 | 398,30 | 401,85 | 394,30 | 395,40 | -0,90% | - |