527,200€
-4,58%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |