441,600€
0,05%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 441,45 | 443,80 | 439,85 | 441,80 | 0,09% | 12,00 |
| 12.03.2025 | 438,90 | 447,35 | 434,95 | 441,40 | 0,85% | 78,00 |
| 11.03.2025 | 441,20 | 445,20 | 435,60 | 437,70 | -1,10% | 87,00 |
| 10.03.2025 | 459,10 | 460,00 | 438,70 | 442,55 | -3,85% | 138,00 |
| 07.03.2025 | 464,90 | 466,30 | 449,75 | 460,25 | -1,14% | 14,00 |
| 06.03.2025 | 471,25 | 471,45 | 456,95 | 465,55 | -1,40% | 5,00 |
| 05.03.2025 | 471,10 | 472,70 | 459,70 | 472,15 | 0,67% | 25,00 |
| 04.03.2025 | 508,00 | 508,20 | 467,15 | 469,00 | -7,53% | 55,00 |
| 03.03.2025 | 516,90 | 520,20 | 503,70 | 507,20 | -2,07% | 59,00 |
| 28.02.2025 | 506,10 | 518,10 | 505,40 | 517,90 | 2,53% | 3,00 |
| 27.02.2025 | 502,50 | 514,70 | 500,20 | 505,10 | 0,89% | 17,00 |
| 26.02.2025 | 498,50 | 505,10 | 497,55 | 500,65 | 0,89% | 7,00 |
| 25.02.2025 | 507,30 | 510,10 | 491,20 | 496,25 | -2,18% | 57,00 |
| 24.02.2025 | 505,40 | 514,00 | 504,90 | 507,30 | 0,12% | 4,00 |
| 21.02.2025 | 513,60 | 519,10 | 504,10 | 506,70 | -1,65% | 63,00 |
| 20.02.2025 | 526,00 | 526,80 | 511,20 | 515,20 | -2,20% | 51,00 |
| 19.02.2025 | 523,60 | 527,80 | 516,50 | 526,80 | 0,77% | 47,00 |
| 18.02.2025 | 523,30 | 528,50 | 519,30 | 522,80 | 0,11% | 19,00 |
| 17.02.2025 | 521,00 | 524,00 | 520,20 | 522,20 | 0,21% | 5,00 |
| 14.02.2025 | 516,70 | 521,80 | 511,50 | 521,10 | 0,81% | 4,00 |
| 13.02.2025 | 505,90 | 518,20 | 504,60 | 516,90 | 1,83% | 7,00 |
| 12.02.2025 | 510,30 | 510,60 | 501,70 | 507,60 | -0,51% | 14,00 |
| 11.02.2025 | 512,30 | 513,40 | 505,50 | 510,20 | -0,64% | 34,00 |
| 10.02.2025 | 521,70 | 524,80 | 506,30 | 513,50 | -1,46% | 47,00 |
| 07.02.2025 | 521,70 | 528,60 | 519,40 | 521,10 | -0,13% | 128,00 |
| 06.02.2025 | 518,90 | 525,40 | 512,00 | 521,80 | 0,99% | 210,00 |
| 05.02.2025 | 513,80 | 519,80 | 510,60 | 516,70 | 0,06% | 11,00 |
| 04.02.2025 | 520,80 | 522,80 | 513,30 | 516,40 | -1,17% | 84,00 |
| 03.02.2025 | 522,70 | 525,80 | 511,30 | 522,50 | -0,13% | 47,00 |
| 31.01.2025 | 528,30 | 533,80 | 517,60 | 523,20 | -0,61% | 120,00 |
| 30.01.2025 | 553,20 | 560,20 | 511,30 | 526,40 | -4,76% | 124,00 |
| 29.01.2025 | 546,30 | 555,60 | 544,20 | 552,70 | 0,82% | 15,00 |
| 28.01.2025 | 536,10 | 552,00 | 535,80 | 548,20 | 2,45% | 34,00 |
| 27.01.2025 | 534,50 | 536,60 | 527,00 | 535,10 | -0,35% | 105,00 |
| 24.01.2025 | 538,50 | 544,00 | 534,80 | 537,00 | -0,72% | 1.361,00 |
| 23.01.2025 | 539,20 | 545,10 | 538,70 | 540,90 | 0,28% | 26,00 |
| 22.01.2025 | 534,80 | 540,40 | 533,60 | 539,40 | 0,50% | 10,00 |
| 21.01.2025 | 533,80 | 540,00 | 531,20 | 536,70 | 0,86% | 2,00 |
| 20.01.2025 | 535,80 | 536,40 | 529,60 | 532,10 | -0,88% | 14,00 |
| 17.01.2025 | 531,80 | 537,20 | 530,20 | 536,80 | 1,09% | 36,00 |
| 16.01.2025 | 522,80 | 531,30 | 520,20 | 531,00 | 1,70% | 12,00 |
| 15.01.2025 | 511,90 | 524,30 | 507,40 | 522,10 | 2,19% | 285,00 |
| 14.01.2025 | 505,70 | 511,40 | 504,80 | 510,90 | 0,85% | 19,00 |
| 13.01.2025 | 503,80 | 508,30 | 501,80 | 506,60 | 0,52% | 53,00 |
| 10.01.2025 | 519,30 | 520,80 | 502,40 | 504,00 | -2,89% | 27,00 |
| 09.01.2025 | 518,60 | 519,60 | 517,50 | 519,00 | 0,17% | - |
| 08.01.2025 | 511,70 | 518,50 | 511,00 | 518,10 | 1,41% | 5,00 |
| 07.01.2025 | 510,10 | 515,90 | 503,40 | 510,90 | 0,00% | 57,00 |
| 06.01.2025 | 519,60 | 520,20 | 510,50 | 510,90 | -1,71% | 4,00 |
| 03.01.2025 | 514,60 | 519,90 | 512,90 | 519,80 | 0,60% | 9,00 |
| 02.01.2025 | 514,60 | 522,80 | 513,50 | 516,70 | 2,38% | 54,00 |
| 30.12.2024 | 512,50 | 512,90 | 504,40 | 504,70 | -1,81% | 195,00 |
| 27.12.2024 | 520,60 | 521,50 | 512,30 | 514,00 | 0,18% | - |
| 23.12.2024 | 511,40 | 515,00 | 508,40 | 513,10 | 0,73% | 31,00 |
| 20.12.2024 | 506,50 | 513,30 | 501,20 | 509,40 | 0,45% | 26,00 |
| 19.12.2024 | 505,20 | 513,50 | 504,30 | 507,10 | 0,46% | 16,00 |
| 18.12.2024 | 516,40 | 522,50 | 504,30 | 504,80 | -2,21% | 61,00 |
| 17.12.2024 | 519,60 | 523,30 | 512,40 | 516,20 | -1,39% | 10,00 |
| 16.12.2024 | 523,30 | 527,70 | 521,20 | 523,50 | -0,08% | 55,00 |
| 13.12.2024 | 523,60 | 526,50 | 521,00 | 523,90 | 0,04% | 19,00 |
| 12.12.2024 | 522,90 | 528,60 | 521,80 | 523,70 | -0,34% | 87,00 |
| 11.12.2024 | 519,10 | 525,90 | 519,00 | 525,50 | 1,33% | 37,00 |
| 10.12.2024 | 524,40 | 529,60 | 517,90 | 518,60 | -1,24% | 143,00 |
| 09.12.2024 | 532,10 | 534,80 | 519,20 | 525,10 | -1,32% | 45,00 |
| 06.12.2024 | 534,10 | 538,00 | 530,40 | 532,10 | -0,36% | 26,00 |
| 05.12.2024 | 533,90 | 538,10 | 529,40 | 534,00 | 0,17% | 48,00 |
| 04.12.2024 | 538,90 | 544,60 | 530,60 | 533,10 | -1,04% | 26,00 |
| 03.12.2024 | 538,50 | 540,90 | 534,40 | 538,70 | 0,02% | 31,00 |
| 02.12.2024 | 546,20 | 550,40 | 536,70 | 538,60 | -0,77% | 51,00 |
| 29.11.2024 | 542,70 | 550,20 | 540,20 | 542,80 | -0,09% | 81,00 |
| 28.11.2024 | 543,10 | 546,60 | 542,80 | 543,30 | 0,37% | 7,00 |
| 27.11.2024 | 548,00 | 550,00 | 540,90 | 541,30 | -1,13% | 23,00 |
| 26.11.2024 | 544,50 | 548,50 | 539,50 | 547,50 | 0,57% | 40,00 |
| 25.11.2024 | 549,00 | 556,80 | 541,20 | 544,40 | -0,96% | 119,00 |
| 22.11.2024 | 544,80 | 552,90 | 543,20 | 549,70 | 1,03% | 35,00 |
| 21.11.2024 | 532,30 | 548,00 | 531,30 | 544,10 | 2,22% | 70,00 |
| 20.11.2024 | 532,70 | 537,20 | 528,80 | 532,30 | 0,21% | 116,00 |
| 19.11.2024 | 533,70 | 535,50 | 526,30 | 531,20 | -0,43% | 62,00 |
| 18.11.2024 | 533,90 | 537,40 | 528,40 | 533,50 | -0,26% | 204,00 |
| 15.11.2024 | 529,90 | 539,20 | 524,60 | 534,90 | 0,06% | 82,00 |
| 14.11.2024 | 530,00 | 535,90 | 530,00 | 534,60 | 0,75% | 15,00 |
| 13.11.2024 | 527,30 | 534,90 | 525,70 | 530,60 | 0,53% | 7,00 |
| 12.11.2024 | 529,90 | 534,80 | 525,00 | 527,80 | -0,28% | 14,00 |
| 11.11.2024 | 515,60 | 532,00 | 515,60 | 529,30 | 2,76% | 97,00 |
| 08.11.2024 | 508,20 | 517,50 | 507,30 | 515,10 | 1,68% | - |
| 07.11.2024 | 529,10 | 531,40 | 506,60 | 506,60 | -4,23% | 17,00 |
| 06.11.2024 | 487,35 | 530,30 | 486,90 | 529,00 | 12,46% | 85,00 |
| 05.11.2024 | 466,25 | 470,95 | 462,65 | 470,40 | 0,99% | 74,00 |
| 04.11.2024 | 464,15 | 467,65 | 459,75 | 465,80 | -0,48% | 15,00 |
| 01.11.2024 | 469,55 | 474,90 | 466,95 | 468,05 | -0,36% | 13,00 |
| 31.10.2024 | 471,85 | 477,85 | 469,65 | 469,75 | -0,77% | 21,00 |
| 30.10.2024 | 476,75 | 480,20 | 473,35 | 473,40 | -0,84% | 48,00 |
| 29.10.2024 | 474,60 | 480,15 | 473,30 | 477,40 | 0,48% | 28,00 |
| 28.10.2024 | 468,95 | 476,05 | 467,10 | 475,10 | 1,69% | - |
| 25.10.2024 | 465,70 | 469,55 | 462,70 | 467,20 | 0,27% | 130,00 |
| 24.10.2024 | 478,80 | 483,50 | 455,25 | 465,95 | -3,50% | 140,00 |
| 23.10.2024 | 479,55 | 486,50 | 478,90 | 482,85 | 0,33% | 8,00 |
| 22.10.2024 | 482,25 | 484,10 | 478,00 | 481,25 | -0,42% | 21,00 |
| 21.10.2024 | 481,45 | 484,10 | 480,10 | 483,30 | 0,36% | 8,00 |
| 18.10.2024 | 480,75 | 483,00 | 478,15 | 481,55 | -0,03% | 4,00 |