429,900€
-2,57%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 457,20 | 458,35 | 451,40 | 451,80 | -1,03% | - |
| 27.05.2025 | 447,10 | 456,85 | 447,10 | 456,50 | 1,86% | - |
| 26.05.2025 | 443,80 | 448,75 | 442,25 | 448,15 | 0,99% | - |
| 23.05.2025 | 450,20 | 450,20 | 440,55 | 443,75 | -1,45% | - |
| 22.05.2025 | 450,95 | 454,55 | 446,50 | 450,30 | -0,49% | - |
| 21.05.2025 | 457,75 | 457,75 | 449,35 | 452,50 | -1,53% | - |
| 20.05.2025 | 464,50 | 465,45 | 458,05 | 459,55 | -0,99% | - |
| 19.05.2025 | 464,90 | 469,60 | 457,70 | 464,15 | -1,24% | 50,00 |
| 16.05.2025 | 463,00 | 470,60 | 462,10 | 470,00 | 1,27% | - |
| 15.05.2025 | 467,05 | 467,05 | 459,70 | 464,10 | -0,66% | - |
| 14.05.2025 | 464,70 | 469,75 | 459,00 | 467,20 | 0,53% | - |
| 13.05.2025 | 465,00 | 468,70 | 456,20 | 464,75 | 0,09% | - |
| 12.05.2025 | 443,00 | 465,55 | 442,70 | 464,35 | 6,27% | - |
| 09.05.2025 | 435,50 | 438,90 | 432,10 | 436,95 | 0,30% | - |
| 08.05.2025 | 425,60 | 440,00 | 424,20 | 435,65 | 2,55% | - |
| 07.05.2025 | 421,45 | 426,50 | 419,85 | 424,80 | 1,53% | - |
| 06.05.2025 | 423,75 | 424,30 | 415,50 | 418,40 | -1,49% | - |
| 05.05.2025 | 423,45 | 428,80 | 418,00 | 424,75 | -0,91% | - |
| 02.05.2025 | 415,90 | 429,70 | 412,40 | 428,65 | 3,23% | - |
| 30.04.2025 | 413,90 | 416,00 | 402,30 | 415,25 | 0,19% | - |
| 29.04.2025 | 411,25 | 414,85 | 404,70 | 414,45 | 1,07% | - |
| 28.04.2025 | 407,70 | 416,05 | 406,10 | 410,05 | -0,13% | - |
| 25.04.2025 | 416,30 | 418,70 | 408,20 | 410,60 | -1,35% | - |
| 24.04.2025 | 417,05 | 430,90 | 405,50 | 416,20 | 0,02% | - |
| 23.04.2025 | 415,20 | 433,45 | 409,55 | 416,10 | 1,55% | - |
| 22.04.2025 | 392,75 | 410,90 | 391,15 | 409,75 | 0,31% | - |
| 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% | - |