408,550€
0,45%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 406,25 | 416,50 | 404,85 | 408,50 | 0,44% | - |
| 16.04.2025 | 422,60 | 422,60 | 402,35 | 406,70 | -3,76% | - |
| 15.04.2025 | 418,05 | 427,45 | 416,45 | 422,60 | 1,14% | - |
| 14.04.2025 | 414,70 | 424,80 | 412,90 | 417,85 | 0,91% | - |
| 11.04.2025 | 404,35 | 417,30 | 391,90 | 414,10 | 1,45% | - |
| 10.04.2025 | 429,45 | 433,10 | 391,70 | 408,20 | -5,76% | - |
| 09.04.2025 | 378,10 | 435,50 | 374,90 | 433,15 | 11,44% | 50,00 |
| 08.04.2025 | 392,05 | 412,65 | 382,95 | 388,70 | -0,73% | 4,00 |
| 07.04.2025 | 375,60 | 401,20 | 362,15 | 391,55 | 1,69% | - |
| 04.04.2025 | 412,45 | 412,45 | 379,70 | 385,05 | -6,88% | - |
| 03.04.2025 | 455,00 | 455,25 | 409,30 | 413,50 | -9,28% | 4,00 |
| 02.04.2025 | 452,25 | 457,80 | 446,90 | 455,80 | 0,64% | - |
| 01.04.2025 | 447,70 | 453,90 | 445,60 | 452,90 | 1,13% | - |
| 31.03.2025 | 445,00 | 451,00 | 433,75 | 447,85 | 0,57% | - |
| 28.03.2025 | 462,05 | 462,85 | 442,50 | 445,30 | -3,61% | - |
| 27.03.2025 | 469,00 | 475,80 | 457,15 | 462,00 | -1,68% | - |
| 26.03.2025 | 473,25 | 479,10 | 469,15 | 469,90 | -0,88% | - |
| 25.03.2025 | 470,55 | 474,90 | 469,80 | 474,05 | 0,26% | - |
| 24.03.2025 | 453,05 | 472,80 | 453,05 | 472,80 | 3,82% | - |
| 21.03.2025 | 454,35 | 457,35 | 446,70 | 455,40 | 0,24% | - |
| 20.03.2025 | 458,70 | 461,25 | 452,15 | 454,30 | -0,75% | - |
| 19.03.2025 | 446,80 | 460,75 | 446,80 | 457,75 | 2,43% | - |
| 18.03.2025 | 451,25 | 455,20 | 445,40 | 446,90 | -0,92% | - |
| 17.03.2025 | 444,90 | 453,25 | 443,05 | 451,05 | 1,01% | - |
| 14.03.2025 | 435,30 | 449,15 | 434,35 | 446,55 | 2,54% | - |
| 13.03.2025 | 440,50 | 446,80 | 433,90 | 435,50 | -1,26% | - |
| 12.03.2025 | 438,10 | 447,35 | 434,75 | 441,05 | 0,78% | - |
| 11.03.2025 | 442,10 | 450,40 | 435,70 | 437,65 | -1,21% | - |
| 10.03.2025 | 461,00 | 461,00 | 439,95 | 443,00 | -3,74% | - |
| 07.03.2025 | 466,30 | 466,30 | 449,75 | 460,20 | -1,17% | - |
| 06.03.2025 | 471,85 | 471,85 | 456,70 | 465,65 | -1,36% | - |
| 05.03.2025 | 468,85 | 472,70 | 459,60 | 472,05 | 0,62% | - |
| 04.03.2025 | 507,30 | 508,50 | 467,15 | 469,15 | -7,54% | - |
| 03.03.2025 | 518,00 | 520,10 | 503,70 | 507,40 | -2,07% | - |
| 28.02.2025 | 505,90 | 518,20 | 505,90 | 518,10 | 2,57% | - |
| 27.02.2025 | 501,90 | 514,70 | 501,25 | 505,10 | 0,91% | - |
| 26.02.2025 | 496,50 | 505,20 | 496,50 | 500,55 | 0,88% | 1,00 |
| 25.02.2025 | 507,30 | 510,20 | 491,80 | 496,20 | -2,17% | - |
| 24.02.2025 | 507,00 | 513,60 | 504,90 | 507,20 | 0,12% | - |
| 21.02.2025 | 515,20 | 518,80 | 503,90 | 506,60 | -1,67% | - |
| 20.02.2025 | 527,20 | 527,70 | 511,40 | 515,20 | -2,20% | - |
| 19.02.2025 | 523,20 | 527,80 | 516,50 | 526,80 | 0,77% | - |
| 18.02.2025 | 522,20 | 528,30 | 519,50 | 522,80 | 0,11% | - |
| 17.02.2025 | 520,20 | 522,60 | 520,20 | 522,20 | 0,21% | - |
| 14.02.2025 | 515,70 | 521,80 | 511,50 | 521,10 | 0,77% | - |
| 13.02.2025 | 507,50 | 518,30 | 500,20 | 517,10 | 1,87% | - |
| 12.02.2025 | 510,40 | 511,80 | 501,70 | 507,60 | -0,43% | - |
| 11.02.2025 | 512,70 | 513,30 | 505,40 | 509,80 | -0,55% | - |
| 10.02.2025 | 521,90 | 525,80 | 506,10 | 512,60 | -1,71% | - |
| 07.02.2025 | 521,60 | 528,70 | 520,80 | 521,50 | -0,06% | - |
| 06.02.2025 | 517,50 | 524,80 | 513,50 | 521,80 | 0,95% | 3,00 |
| 05.02.2025 | 515,80 | 517,40 | 510,70 | 516,90 | 0,10% | - |
| 04.02.2025 | 521,80 | 522,80 | 513,10 | 516,40 | -1,22% | 12,00 |
| 03.02.2025 | 519,70 | 525,40 | 511,00 | 522,80 | -0,08% | - |
| 31.01.2025 | 527,20 | 532,00 | 517,60 | 523,20 | -0,55% | 6,00 |
| 30.01.2025 | 552,00 | 560,20 | 511,00 | 526,10 | -4,78% | 2,00 |
| 29.01.2025 | 548,20 | 555,80 | 546,10 | 552,50 | 0,78% | - |
| 28.01.2025 | 535,10 | 551,70 | 535,10 | 548,20 | 2,45% | - |
| 27.01.2025 | 536,70 | 538,60 | 527,60 | 535,10 | -0,35% | - |
| 24.01.2025 | 540,90 | 541,80 | 535,20 | 537,00 | -0,72% | - |
| 23.01.2025 | 538,40 | 545,10 | 537,90 | 540,90 | 0,32% | 2,00 |
| 22.01.2025 | 536,20 | 540,40 | 533,50 | 539,20 | 0,47% | - |
| 21.01.2025 | 532,20 | 540,00 | 531,20 | 536,70 | 0,85% | - |
| 20.01.2025 | 536,00 | 536,40 | 531,40 | 532,20 | -0,86% | - |
| 17.01.2025 | 530,40 | 537,20 | 530,30 | 536,80 | 1,09% | - |
| 16.01.2025 | 522,10 | 531,30 | 520,60 | 531,00 | 1,69% | - |
| 15.01.2025 | 510,90 | 524,30 | 509,10 | 522,20 | 2,25% | - |
| 14.01.2025 | 505,20 | 511,50 | 504,70 | 510,70 | 0,79% | - |
| 13.01.2025 | 502,80 | 508,20 | 499,35 | 506,70 | 0,54% | - |
| 10.01.2025 | 518,60 | 520,80 | 502,40 | 504,00 | -2,82% | 10,00 |
| 09.01.2025 | 518,40 | 519,60 | 517,50 | 518,60 | 0,10% | - |
| 08.01.2025 | 511,30 | 518,50 | 510,60 | 518,10 | 1,43% | - |
| 07.01.2025 | 510,90 | 516,00 | 504,80 | 510,80 | 0,04% | - |
| 06.01.2025 | 519,70 | 520,50 | 510,60 | 510,60 | -1,77% | - |
| 03.01.2025 | 516,20 | 519,90 | 513,00 | 519,80 | 0,60% | 1,00 |
| 02.01.2025 | 512,60 | 522,80 | 512,60 | 516,70 | 2,36% | - |
| 30.12.2024 | 514,10 | 514,10 | 504,30 | 504,80 | -1,83% | - |
| 27.12.2024 | 513,30 | 521,60 | 513,30 | 514,20 | 0,21% | - |
| 23.12.2024 | 510,50 | 513,80 | 508,50 | 513,10 | 0,73% | - |
| 20.12.2024 | 507,40 | 513,30 | 501,00 | 509,40 | 0,45% | - |
| 19.12.2024 | 506,20 | 513,90 | 504,30 | 507,10 | 0,42% | - |
| 18.12.2024 | 516,50 | 522,40 | 504,10 | 505,00 | -2,21% | - |
| 17.12.2024 | 523,60 | 524,00 | 512,40 | 516,40 | -1,34% | - |
| 16.12.2024 | 523,30 | 527,90 | 519,60 | 523,40 | -0,10% | - |
| 13.12.2024 | 523,40 | 526,60 | 521,10 | 523,90 | -0,13% | - |
| 12.12.2024 | 524,80 | 528,40 | 521,80 | 524,60 | -0,19% | - |
| 11.12.2024 | 519,00 | 525,90 | 519,00 | 525,60 | 1,41% | 4,00 |
| 10.12.2024 | 524,80 | 528,80 | 517,90 | 518,30 | -1,35% | 1,00 |
| 09.12.2024 | 531,10 | 536,40 | 519,60 | 525,40 | -1,26% | - |
| 06.12.2024 | 533,90 | 538,40 | 530,40 | 532,10 | -0,41% | - |
| 05.12.2024 | 534,30 | 538,50 | 529,90 | 534,30 | 0,24% | - |
| 04.12.2024 | 538,30 | 544,90 | 530,60 | 533,00 | -1,13% | - |
| 03.12.2024 | 538,50 | 541,30 | 534,70 | 539,10 | 0,26% | 1,00 |
| 02.12.2024 | 542,60 | 550,70 | 536,60 | 537,70 | -1,21% | - |
| 29.11.2024 | 543,30 | 548,90 | 542,00 | 544,30 | 0,18% | - |
| 28.11.2024 | 541,30 | 543,60 | 541,30 | 543,30 | 0,30% | 2,00 |
| 27.11.2024 | 547,20 | 548,40 | 540,10 | 541,70 | -1,08% | - |
| 26.11.2024 | 543,40 | 548,50 | 538,70 | 547,60 | 0,57% | - |
| 25.11.2024 | 549,10 | 554,10 | 541,40 | 544,50 | -0,96% | - |
| 22.11.2024 | 544,40 | 552,90 | 543,40 | 549,80 | 0,92% | 1,00 |