429,950€
-2,56%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 443,75 | 443,95 | 429,80 | 429,85 | -2,58% | 3,00 |
| 14.08.2025 | 434,70 | 443,00 | 433,40 | 441,25 | 1,50% | 9,00 |
| 13.08.2025 | 442,45 | 445,20 | 424,85 | 434,75 | -1,84% | 65,00 |
| 12.08.2025 | 436,40 | 443,00 | 434,25 | 442,90 | 1,45% | 168,00 |
| 11.08.2025 | 433,35 | 437,90 | 432,20 | 436,55 | 0,75% | 2,00 |
| 08.08.2025 | 428,25 | 433,45 | 427,90 | 433,30 | 1,33% | - |
| 07.08.2025 | 435,70 | 439,30 | 427,20 | 427,60 | -1,90% | 2,00 |
| 06.08.2025 | 438,00 | 438,65 | 433,25 | 435,90 | -0,08% | 51,00 |
| 05.08.2025 | 439,10 | 442,85 | 435,35 | 436,25 | -0,34% | 10,00 |
| 04.08.2025 | 433,50 | 439,15 | 432,70 | 437,75 | 0,93% | 3,00 |
| 01.08.2025 | 452,20 | 452,25 | 429,15 | 433,70 | -4,41% | 21,00 |
| 31.07.2025 | 455,70 | 460,30 | 451,25 | 453,70 | -0,26% | 10,00 |
| 30.07.2025 | 451,35 | 458,30 | 450,15 | 454,90 | 0,82% | - |
| 29.07.2025 | 448,50 | 454,90 | 447,25 | 451,20 | 0,95% | 16,00 |
| 28.07.2025 | 445,70 | 450,60 | 444,20 | 446,95 | 0,73% | 2,00 |
| 25.07.2025 | 441,05 | 449,70 | 438,40 | 443,70 | 0,96% | 1,00 |
| 24.07.2025 | 454,70 | 462,15 | 425,10 | 439,50 | -3,58% | 132,00 |
| 23.07.2025 | 458,85 | 463,00 | 454,20 | 455,80 | -0,19% | 3,00 |
| 22.07.2025 | 457,45 | 458,95 | 453,15 | 456,65 | -0,15% | 10,00 |
| 21.07.2025 | 468,50 | 469,30 | 456,95 | 457,35 | -2,34% | - |
| 18.07.2025 | 465,70 | 468,55 | 462,60 | 468,30 | 0,64% | 12,00 |
| 17.07.2025 | 451,20 | 466,45 | 450,65 | 465,30 | 3,18% | 19,00 |
| 16.07.2025 | 448,95 | 455,90 | 441,45 | 450,95 | 0,01% | 97,00 |
| 15.07.2025 | 460,00 | 462,10 | 450,90 | 450,90 | -2,42% | 58,00 |
| 14.07.2025 | 456,95 | 463,95 | 455,00 | 462,10 | 0,75% | 16,00 |
| 11.07.2025 | 462,40 | 463,30 | 457,25 | 458,65 | -1,16% | 65,00 |
| 10.07.2025 | 458,75 | 469,20 | 456,90 | 464,05 | 0,84% | 5,00 |
| 09.07.2025 | 457,20 | 462,20 | 456,95 | 460,20 | 0,60% | 5,00 |
| 08.07.2025 | 456,90 | 461,30 | 455,65 | 457,45 | 0,01% | 10,00 |
| 07.07.2025 | 459,05 | 465,45 | 456,20 | 457,40 | 0,04% | 1,00 |
| 04.07.2025 | 459,70 | 459,75 | 456,70 | 457,20 | -1,06% | 22,00 |
| 03.07.2025 | 460,55 | 464,00 | 459,30 | 462,10 | 0,57% | - |
| 02.07.2025 | 457,75 | 460,85 | 456,40 | 459,50 | 0,62% | 2,00 |
| 01.07.2025 | 452,50 | 459,40 | 449,45 | 456,65 | 0,73% | 9,00 |
| 30.06.2025 | 453,25 | 456,00 | 451,20 | 453,35 | 0,40% | 35,00 |
| 27.06.2025 | 450,35 | 455,00 | 447,45 | 451,55 | 0,64% | 6,00 |
| 26.06.2025 | 448,70 | 448,95 | 442,10 | 448,70 | -0,16% | - |
| 25.06.2025 | 449,25 | 450,90 | 446,05 | 449,40 | 0,11% | - |
| 24.06.2025 | 450,10 | 455,25 | 447,85 | 448,90 | 0,13% | 4,00 |
| 23.06.2025 | 442,45 | 449,00 | 439,25 | 448,30 | 1,36% | - |
| 20.06.2025 | 438,45 | 444,75 | 437,20 | 442,30 | 1,28% | 2,00 |
| 19.06.2025 | 440,85 | 441,00 | 436,70 | 436,70 | -0,91% | - |
| 18.06.2025 | 440,75 | 447,00 | 438,65 | 440,70 | -0,14% | - |
| 17.06.2025 | 442,05 | 443,45 | 439,25 | 441,30 | -0,53% | 93,00 |
| 16.06.2025 | 434,75 | 446,55 | 434,35 | 443,65 | 2,24% | 20,00 |
| 13.06.2025 | 441,20 | 444,90 | 433,35 | 433,95 | -2,55% | 303,00 |
| 12.06.2025 | 445,80 | 447,05 | 437,50 | 445,30 | -0,87% | - |
| 11.06.2025 | 451,30 | 453,70 | 447,05 | 449,20 | -0,63% | 16,00 |
| 10.06.2025 | 453,05 | 454,60 | 449,75 | 452,05 | -0,24% | 3,00 |
| 09.06.2025 | 453,55 | 458,50 | 450,00 | 453,15 | -0,47% | 3,00 |
| 06.06.2025 | 445,90 | 455,90 | 445,25 | 455,30 | 2,55% | 2,00 |
| 05.06.2025 | 444,70 | 447,25 | 438,30 | 444,00 | -0,24% | 20,00 |
| 04.06.2025 | 451,65 | 452,35 | 442,95 | 445,05 | -1,53% | 40,00 |
| 03.06.2025 | 445,45 | 452,25 | 442,40 | 451,95 | 1,45% | 11,00 |
| 02.06.2025 | 445,80 | 446,65 | 437,70 | 445,50 | -0,52% | 37,00 |
| 30.05.2025 | 450,45 | 451,55 | 445,45 | 447,85 | 0,00% | - |
| 29.05.2025 | 455,25 | 458,45 | 446,70 | 447,85 | -0,86% | - |
| 28.05.2025 | 456,85 | 458,35 | 451,40 | 451,75 | -1,05% | 120,00 |
| 27.05.2025 | 447,40 | 456,80 | 447,20 | 456,55 | 1,90% | - |
| 26.05.2025 | 445,60 | 448,75 | 445,40 | 448,05 | 0,95% | 2,00 |
| 23.05.2025 | 448,55 | 451,00 | 440,80 | 443,85 | -1,40% | 44,00 |
| 22.05.2025 | 451,15 | 455,20 | 449,15 | 450,15 | -0,52% | 2,00 |
| 21.05.2025 | 456,15 | 457,05 | 449,30 | 452,50 | -1,53% | - |
| 20.05.2025 | 463,20 | 465,45 | 458,00 | 459,55 | -0,96% | 12,00 |
| 19.05.2025 | 465,35 | 467,30 | 459,20 | 464,00 | -1,28% | 29,00 |
| 16.05.2025 | 463,10 | 470,60 | 461,70 | 470,00 | 1,30% | - |
| 15.05.2025 | 463,55 | 466,20 | 459,95 | 463,95 | -0,70% | 4,00 |
| 14.05.2025 | 464,75 | 469,65 | 461,25 | 467,20 | 0,54% | - |
| 13.05.2025 | 463,05 | 469,50 | 460,60 | 464,70 | 0,09% | 51,00 |
| 12.05.2025 | 443,30 | 465,55 | 442,70 | 464,30 | 6,25% | 45,00 |
| 09.05.2025 | 435,40 | 438,95 | 432,10 | 437,00 | 0,36% | 13,00 |
| 08.05.2025 | 427,80 | 440,00 | 427,10 | 435,45 | 2,51% | 56,00 |
| 07.05.2025 | 420,55 | 426,10 | 419,85 | 424,80 | 1,57% | 4,00 |
| 06.05.2025 | 423,65 | 424,25 | 414,50 | 418,25 | -1,44% | 111,00 |
| 05.05.2025 | 423,85 | 428,80 | 422,05 | 424,35 | -0,93% | 93,00 |
| 02.05.2025 | 415,45 | 429,70 | 412,00 | 428,35 | 3,12% | 163,00 |
| 30.04.2025 | 413,70 | 416,05 | 402,40 | 415,40 | 0,22% | 26,00 |
| 29.04.2025 | 411,60 | 414,85 | 404,70 | 414,50 | 1,07% | 36,00 |
| 28.04.2025 | 407,65 | 416,05 | 406,15 | 410,10 | -0,11% | 42,00 |
| 25.04.2025 | 418,45 | 418,70 | 408,00 | 410,55 | -1,23% | 8,00 |
| 24.04.2025 | 414,25 | 423,20 | 405,35 | 415,65 | -0,06% | 33,00 |
| 23.04.2025 | 416,30 | 433,70 | 413,60 | 415,90 | 1,54% | 57,00 |
| 22.04.2025 | 392,80 | 410,85 | 392,60 | 409,60 | 0,26% | 142,00 |
| 17.04.2025 | 411,15 | 416,50 | 404,25 | 408,55 | 0,49% | 31,00 |
| 16.04.2025 | 415,40 | 421,35 | 402,35 | 406,55 | -3,75% | - |
| 15.04.2025 | 417,30 | 427,40 | 416,40 | 422,40 | 1,09% | 26,00 |
| 14.04.2025 | 414,45 | 424,70 | 412,90 | 417,85 | 0,93% | 33,00 |
| 11.04.2025 | 408,35 | 417,30 | 395,05 | 414,00 | 1,52% | 67,00 |
| 10.04.2025 | 430,80 | 432,30 | 391,65 | 407,80 | -5,89% | 62,00 |
| 09.04.2025 | 377,80 | 436,30 | 374,90 | 433,30 | 11,52% | 116,00 |
| 08.04.2025 | 396,65 | 412,40 | 382,60 | 388,55 | -0,84% | 24,00 |
| 07.04.2025 | 372,20 | 401,30 | 361,75 | 391,85 | 1,74% | 298,00 |
| 04.04.2025 | 410,10 | 412,15 | 379,65 | 385,15 | -6,86% | 146,00 |
| 03.04.2025 | 441,45 | 442,45 | 409,25 | 413,50 | -9,26% | 69,00 |
| 02.04.2025 | 452,15 | 457,80 | 447,75 | 455,70 | 0,66% | 3,00 |
| 01.04.2025 | 446,15 | 453,90 | 445,85 | 452,70 | 1,05% | 29,00 |
| 31.03.2025 | 444,80 | 450,90 | 433,80 | 448,00 | 0,71% | 68,00 |
| 28.03.2025 | 461,75 | 462,85 | 442,55 | 444,85 | -3,81% | 7,00 |
| 27.03.2025 | 469,85 | 470,65 | 456,80 | 462,45 | -1,59% | - |
| 26.03.2025 | 473,40 | 481,30 | 468,50 | 469,90 | -0,77% | 6,00 |