436,800€
0,31%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 435,40 | 438,95 | 432,10 | 436,85 | 0,32% | 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 |
| 25.03.2025 | 472,55 | 474,90 | 469,80 | 473,55 | 0,16% | 47,00 |
| 24.03.2025 | 457,65 | 474,80 | 457,15 | 472,80 | 3,72% | 79,00 |
| 21.03.2025 | 455,05 | 457,40 | 446,25 | 455,85 | 0,34% | 43,00 |
| 20.03.2025 | 458,45 | 461,05 | 452,15 | 454,30 | -0,75% | 5,00 |
| 19.03.2025 | 447,95 | 460,75 | 447,50 | 457,75 | 2,47% | - |
| 18.03.2025 | 450,35 | 452,20 | 445,40 | 446,70 | -0,92% | 12,00 |
| 17.03.2025 | 444,80 | 453,20 | 443,05 | 450,85 | 1,02% | 46,00 |
| 14.03.2025 | 437,45 | 449,35 | 434,10 | 446,30 | 2,48% | 2,00 |
| 13.03.2025 | 441,45 | 446,65 | 433,85 | 435,50 | -1,34% | 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 |