413,250€
-1,63%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 419,60 | 425,10 | 411,40 | 413,45 | -1,58% | - |
| 14.10.2025 | 416,35 | 424,20 | 413,25 | 420,10 | 0,47% | - |
| 13.10.2025 | 412,60 | 422,15 | 412,60 | 418,15 | 1,05% | - |
| 10.10.2025 | 424,95 | 428,30 | 411,45 | 413,80 | -2,73% | - |
| 09.10.2025 | 421,55 | 426,60 | 420,55 | 425,40 | 0,77% | - |
| 08.10.2025 | 428,80 | 429,35 | 421,85 | 422,15 | -0,80% | - |
| 07.10.2025 | 421,65 | 427,60 | 421,55 | 425,55 | 0,83% | - |
| 06.10.2025 | 419,05 | 423,65 | 417,95 | 422,05 | 0,91% | - |
| 03.10.2025 | 418,85 | 420,00 | 414,55 | 418,25 | -0,23% | - |
| 02.10.2025 | 414,95 | 422,00 | 413,30 | 419,20 | 0,79% | - |
| 01.10.2025 | 418,70 | 418,70 | 410,05 | 415,90 | -1,02% | - |
| 30.09.2025 | 426,00 | 427,80 | 415,70 | 420,20 | -1,37% | 1,00 |
| 29.09.2025 | 426,95 | 428,65 | 423,25 | 426,05 | 0,16% | - |
| 26.09.2025 | 421,75 | 432,80 | 421,00 | 425,35 | 0,99% | - |
| 25.09.2025 | 419,05 | 424,80 | 417,60 | 421,20 | 0,77% | 1,00 |
| 24.09.2025 | 418,25 | 423,25 | 417,35 | 418,00 | -0,04% | - |
| 23.09.2025 | 414,75 | 424,60 | 414,75 | 418,15 | -0,23% | - |
| 22.09.2025 | 416,80 | 421,00 | 412,15 | 419,10 | 0,66% | - |
| 19.09.2025 | 417,65 | 420,90 | 413,50 | 416,35 | -0,39% | - |
| 18.09.2025 | 411,55 | 420,55 | 411,55 | 418,00 | 1,67% | - |
| 17.09.2025 | 409,10 | 415,15 | 407,95 | 411,15 | 0,43% | 4,00 |
| 16.09.2025 | 414,65 | 414,65 | 408,45 | 409,40 | -1,13% | - |
| 15.09.2025 | 423,95 | 426,75 | 413,50 | 414,10 | -2,42% | - |
| 12.09.2025 | 426,80 | 428,50 | 423,35 | 424,35 | -0,19% | 4,00 |
| 11.09.2025 | 420,75 | 425,20 | 418,40 | 425,15 | 1,44% | - |
| 10.09.2025 | 420,85 | 424,25 | 418,40 | 419,10 | -0,72% | 5,00 |
| 09.09.2025 | 418,55 | 422,30 | 417,00 | 422,15 | 1,31% | - |
| 08.09.2025 | 417,75 | 418,95 | 413,35 | 416,70 | -0,25% | 14,00 |
| 05.09.2025 | 439,40 | 439,40 | 415,40 | 417,75 | -5,00% | 2,00 |
| 04.09.2025 | 434,70 | 440,65 | 433,20 | 439,75 | 1,17% | - |
| 03.09.2025 | 439,95 | 441,75 | 430,10 | 434,65 | -1,19% | - |
| 02.09.2025 | 440,00 | 441,05 | 432,30 | 439,90 | -0,06% | - |
| 01.09.2025 | 439,50 | 440,40 | 438,50 | 440,15 | -0,11% | - |
| 29.08.2025 | 442,25 | 444,65 | 439,10 | 440,65 | -0,43% | - |
| 28.08.2025 | 445,70 | 446,90 | 441,45 | 442,55 | -0,77% | - |
| 27.08.2025 | 443,60 | 448,55 | 441,10 | 446,00 | 0,55% | - |
| 26.08.2025 | 440,25 | 443,90 | 434,60 | 443,55 | 0,69% | - |
| 25.08.2025 | 441,05 | 443,00 | 436,90 | 440,50 | 0,07% | - |
| 22.08.2025 | 436,30 | 444,35 | 434,80 | 440,20 | 1,25% | 2,00 |
| 21.08.2025 | 433,80 | 435,45 | 429,50 | 434,75 | 0,27% | - |
| 20.08.2025 | 434,70 | 435,15 | 429,75 | 433,60 | -0,09% | - |
| 19.08.2025 | 433,00 | 436,30 | 431,55 | 434,00 | 0,23% | - |
| 18.08.2025 | 429,90 | 434,05 | 427,15 | 433,00 | 0,72% | 4,00 |
| 15.08.2025 | 443,70 | 444,20 | 429,80 | 429,90 | -2,57% | - |
| 14.08.2025 | 435,15 | 443,00 | 433,15 | 441,25 | 1,51% | - |
| 13.08.2025 | 442,50 | 445,35 | 425,20 | 434,70 | -1,76% | - |
| 12.08.2025 | 435,70 | 443,00 | 434,45 | 442,50 | 1,39% | - |
| 11.08.2025 | 433,15 | 438,20 | 432,15 | 436,45 | 0,65% | - |
| 08.08.2025 | 427,30 | 433,65 | 427,30 | 433,65 | 1,46% | - |
| 07.08.2025 | 435,50 | 439,50 | 427,20 | 427,40 | -1,96% | - |
| 06.08.2025 | 436,30 | 438,70 | 433,15 | 435,95 | -0,08% | - |
| 05.08.2025 | 439,00 | 443,40 | 435,05 | 436,30 | -0,34% | - |
| 04.08.2025 | 433,50 | 439,35 | 432,70 | 437,80 | 0,45% | - |
| 01.08.2025 | 453,85 | 453,90 | 431,45 | 435,85 | -3,93% | - |
| 31.07.2025 | 454,50 | 460,45 | 451,25 | 453,70 | -0,30% | - |
| 30.07.2025 | 451,25 | 458,30 | 450,05 | 455,05 | 0,85% | - |
| 29.07.2025 | 447,45 | 455,05 | 447,40 | 451,20 | 0,93% | - |
| 28.07.2025 | 445,30 | 450,60 | 444,20 | 447,05 | 0,68% | 4,00 |
| 25.07.2025 | 440,10 | 450,00 | 438,40 | 444,05 | 0,73% | - |
| 24.07.2025 | 456,15 | 462,15 | 425,05 | 440,85 | -3,23% | 22,00 |
| 23.07.2025 | 456,50 | 461,60 | 454,20 | 455,55 | -0,31% | - |
| 22.07.2025 | 457,05 | 462,40 | 453,15 | 456,95 | -0,05% | - |
| 21.07.2025 | 468,35 | 470,60 | 456,95 | 457,20 | -2,38% | - |
| 18.07.2025 | 465,50 | 468,45 | 462,60 | 468,35 | 0,56% | - |
| 17.07.2025 | 450,95 | 466,45 | 450,65 | 465,75 | 3,28% | 5,00 |
| 16.07.2025 | 450,45 | 456,15 | 441,40 | 450,95 | -0,07% | 5,00 |
| 15.07.2025 | 462,10 | 462,10 | 451,00 | 451,25 | -2,37% | 22,00 |
| 14.07.2025 | 458,65 | 463,95 | 455,50 | 462,20 | 0,78% | 2,00 |
| 11.07.2025 | 463,70 | 464,50 | 457,25 | 458,60 | -1,17% | - |
| 10.07.2025 | 460,20 | 469,45 | 456,90 | 464,05 | 0,78% | - |
| 09.07.2025 | 457,20 | 463,35 | 457,05 | 460,45 | 0,66% | 5,00 |
| 08.07.2025 | 456,25 | 461,80 | 455,65 | 457,45 | 0,02% | - |
| 07.07.2025 | 460,65 | 465,75 | 455,85 | 457,35 | 0,03% | - |
| 04.07.2025 | 461,40 | 461,40 | 457,10 | 457,20 | -1,06% | - |
| 03.07.2025 | 459,80 | 467,75 | 457,70 | 462,10 | 0,55% | - |
| 02.07.2025 | 457,55 | 461,10 | 454,65 | 459,55 | 0,64% | - |
| 01.07.2025 | 452,80 | 459,40 | 449,75 | 456,65 | 0,79% | - |
| 30.06.2025 | 450,55 | 457,85 | 450,55 | 453,05 | 0,37% | - |
| 27.06.2025 | 449,05 | 455,00 | 445,20 | 451,40 | 0,61% | - |
| 26.06.2025 | 449,50 | 450,55 | 441,80 | 448,65 | -0,19% | - |
| 25.06.2025 | 449,15 | 451,30 | 446,00 | 449,50 | 0,14% | - |
| 24.06.2025 | 450,00 | 455,80 | 447,75 | 448,85 | 0,01% | - |
| 23.06.2025 | 442,95 | 449,00 | 439,25 | 448,80 | 1,45% | - |
| 20.06.2025 | 436,40 | 445,30 | 436,40 | 442,40 | 1,36% | - |
| 19.06.2025 | 441,25 | 441,85 | 436,45 | 436,45 | -1,01% | - |
| 18.06.2025 | 441,40 | 446,95 | 432,90 | 440,90 | -0,06% | - |
| 17.06.2025 | 443,75 | 443,75 | 438,60 | 441,15 | -0,48% | - |
| 16.06.2025 | 434,70 | 446,55 | 434,40 | 443,30 | 2,15% | - |
| 13.06.2025 | 446,05 | 447,15 | 433,35 | 433,95 | -2,57% | - |
| 12.06.2025 | 448,85 | 448,85 | 437,20 | 445,40 | -0,83% | - |
| 11.06.2025 | 452,65 | 457,75 | 447,05 | 449,15 | -0,64% | - |
| 10.06.2025 | 453,70 | 454,65 | 449,75 | 452,05 | -0,23% | - |
| 09.06.2025 | 453,75 | 457,70 | 450,00 | 453,10 | -0,48% | - |
| 06.06.2025 | 444,25 | 455,90 | 440,90 | 455,30 | 2,56% | - |
| 05.06.2025 | 444,70 | 447,25 | 438,50 | 443,95 | -0,20% | - |
| 04.06.2025 | 451,45 | 452,40 | 443,05 | 444,85 | -1,57% | - |
| 03.06.2025 | 445,20 | 452,10 | 442,45 | 451,95 | 1,46% | - |
| 02.06.2025 | 448,85 | 448,85 | 438,00 | 445,45 | -0,55% | - |
| 30.05.2025 | 448,65 | 451,55 | 445,45 | 447,90 | -0,08% | 9,00 |
| 29.05.2025 | 451,90 | 460,15 | 446,70 | 448,25 | -0,79% | 4,00 |