413,500€
-2,15%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 419,55 | 424,70 | 411,40 | 413,15 | -2,24% | 70,00 |
| 14.10.2025 | 414,15 | 424,20 | 412,80 | 422,60 | 1,38% | - |
| 13.10.2025 | 416,60 | 422,10 | 414,60 | 416,85 | 0,40% | 134,00 |
| 10.10.2025 | 425,35 | 428,20 | 411,95 | 415,20 | -2,17% | 24,00 |
| 09.10.2025 | 420,95 | 426,70 | 420,40 | 424,40 | 0,33% | 20,00 |
| 08.10.2025 | 428,70 | 429,45 | 421,85 | 423,00 | -0,89% | 10,00 |
| 07.10.2025 | 421,45 | 428,30 | 421,35 | 426,80 | 1,16% | 387,00 |
| 06.10.2025 | 419,85 | 424,30 | 418,35 | 421,90 | 0,74% | 64,00 |
| 03.10.2025 | 419,50 | 420,75 | 414,35 | 418,80 | -0,10% | 34,00 |
| 02.10.2025 | 414,65 | 422,00 | 413,30 | 419,20 | 1,04% | - |
| 01.10.2025 | 415,90 | 418,30 | 410,60 | 414,90 | -0,98% | 3,00 |
| 30.09.2025 | 425,55 | 427,95 | 415,80 | 419,00 | -1,59% | 10,00 |
| 29.09.2025 | 426,55 | 428,45 | 423,10 | 425,75 | 0,12% | - |
| 26.09.2025 | 421,40 | 432,60 | 421,10 | 425,25 | 0,82% | 4,00 |
| 25.09.2025 | 419,15 | 424,60 | 417,55 | 421,80 | 0,68% | - |
| 24.09.2025 | 419,65 | 422,10 | 417,35 | 418,95 | 0,07% | 38,00 |
| 23.09.2025 | 419,15 | 424,70 | 415,05 | 418,65 | -0,06% | 19,00 |
| 22.09.2025 | 416,40 | 421,00 | 412,30 | 418,90 | 0,85% | 3,00 |
| 19.09.2025 | 417,25 | 419,75 | 414,45 | 415,35 | -0,63% | 25,00 |
| 18.09.2025 | 413,30 | 420,50 | 412,20 | 418,00 | 1,94% | 24,00 |
| 17.09.2025 | 409,95 | 414,95 | 408,20 | 410,05 | 0,12% | 19,00 |
| 16.09.2025 | 414,40 | 414,40 | 408,25 | 409,55 | -1,10% | 5,00 |
| 15.09.2025 | 424,25 | 425,60 | 413,50 | 414,10 | -2,85% | 2,00 |
| 12.09.2025 | 427,25 | 427,30 | 425,75 | 426,25 | 0,44% | - |
| 11.09.2025 | 420,80 | 424,85 | 418,70 | 424,40 | 0,90% | - |
| 10.09.2025 | 421,00 | 424,25 | 418,50 | 420,60 | -0,44% | 70,00 |
| 09.09.2025 | 418,40 | 425,25 | 417,90 | 422,45 | 1,38% | 54,00 |
| 08.09.2025 | 417,55 | 418,80 | 413,80 | 416,70 | -0,26% | - |
| 05.09.2025 | 439,10 | 439,30 | 415,40 | 417,80 | -4,93% | - |
| 04.09.2025 | 434,80 | 440,65 | 434,50 | 439,45 | 1,05% | 5,00 |
| 03.09.2025 | 439,05 | 441,55 | 429,95 | 434,90 | -1,13% | - |
| 02.09.2025 | 439,55 | 441,05 | 433,60 | 439,85 | -0,10% | 6,00 |
| 01.09.2025 | 439,45 | 440,80 | 437,30 | 440,30 | 0,05% | 4,00 |
| 29.08.2025 | 442,05 | 444,55 | 439,10 | 440,10 | -0,49% | 5,00 |
| 28.08.2025 | 445,85 | 446,90 | 441,50 | 442,25 | -0,84% | 1,00 |
| 27.08.2025 | 445,00 | 448,50 | 444,65 | 446,00 | 0,59% | - |
| 26.08.2025 | 439,20 | 443,95 | 434,60 | 443,40 | 0,67% | 45,00 |
| 25.08.2025 | 441,65 | 442,55 | 436,65 | 440,45 | -0,11% | 92,00 |
| 22.08.2025 | 436,10 | 444,55 | 434,80 | 440,95 | 1,41% | 3,00 |
| 21.08.2025 | 433,75 | 435,45 | 430,50 | 434,80 | 0,32% | 860,00 |
| 20.08.2025 | 434,00 | 435,15 | 430,95 | 433,40 | -0,22% | - |
| 19.08.2025 | 433,25 | 436,45 | 431,55 | 434,35 | 0,27% | - |
| 18.08.2025 | 430,30 | 434,05 | 428,55 | 433,20 | 0,78% | - |
| 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% | - |