436,400€
-0,86%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 441,10 | 443,35 | 432,60 | 436,90 | -1,11% | 2,00 |
| 01.10.2026 | 436,80 | 443,00 | 432,60 | 441,80 | 1,53% | 32,00 |
| 30.09.2026 | 437,50 | 441,80 | 434,45 | 435,15 | -0,74% | - |
| 29.09.2026 | 436,10 | 439,20 | 434,55 | 438,40 | 0,83% | - |
| 28.09.2026 | 432,60 | 438,00 | 430,85 | 434,80 | 0,16% | 30,00 |
| 25.09.2026 | 427,15 | 438,75 | 426,25 | 434,10 | 2,29% | - |
| 24.09.2026 | 440,65 | 446,90 | 420,45 | 424,40 | -3,92% | 36,00 |
| 23.09.2026 | 448,85 | 451,85 | 441,25 | 441,70 | -1,13% | 2,00 |
| 22.09.2026 | 467,15 | 470,80 | 436,25 | 446,75 | -4,39% | 73,00 |
| 21.09.2026 | 476,25 | 480,50 | 465,85 | 467,25 | -1,63% | 134,00 |
| 18.09.2026 | 476,35 | 476,75 | 469,15 | 475,00 | -0,16% | - |
| 17.09.2026 | 474,60 | 477,70 | 472,30 | 475,75 | 0,05% | 60,00 |
| 16.09.2026 | 485,25 | 486,40 | 474,10 | 475,50 | -1,73% | 15,00 |
| 15.09.2026 | 482,80 | 485,40 | 478,65 | 483,85 | 0,37% | 2,00 |
| 14.09.2026 | 481,75 | 486,60 | 478,15 | 482,05 | 0,26% | 2,00 |
| 11.09.2026 | 478,75 | 483,40 | 474,35 | 480,80 | 0,82% | 4,00 |
| 10.09.2026 | 476,15 | 480,25 | 473,75 | 476,90 | 0,28% | - |
| 09.09.2026 | 478,85 | 478,90 | 470,80 | 475,55 | -0,73% | 8,00 |
| 08.09.2026 | 478,75 | 482,75 | 477,00 | 479,05 | -0,01% | - |
| 07.09.2026 | 480,70 | 482,40 | 478,70 | 479,10 | -0,63% | 7,00 |
| 04.09.2026 | 485,85 | 487,70 | 479,75 | 482,15 | -1,01% | 4,00 |
| 03.09.2026 | 476,65 | 487,45 | 475,45 | 487,05 | 2,35% | - |
| 02.09.2026 | 468,45 | 484,65 | 467,65 | 475,85 | 1,78% | - |
| 01.09.2026 | 477,15 | 478,80 | 467,25 | 467,55 | -2,02% | 6,00 |
| 31.08.2026 | 481,45 | 482,25 | 476,80 | 477,20 | -1,18% | 4,00 |
| 28.08.2026 | 477,30 | 484,10 | 476,30 | 482,90 | 1,28% | 1,00 |
| 27.08.2026 | 481,40 | 481,80 | 474,60 | 476,80 | -1,27% | - |
| 26.08.2026 | 480,30 | 483,45 | 473,20 | 482,95 | 0,72% | - |
| 25.08.2026 | 481,60 | 483,90 | 476,65 | 479,50 | -0,21% | 6,00 |
| 24.08.2026 | 475,50 | 483,10 | 475,05 | 480,50 | 0,59% | 2,00 |
| 21.08.2026 | 468,10 | 481,75 | 468,10 | 477,70 | 1,91% | 28,00 |
| 20.08.2026 | 479,35 | 481,85 | 468,00 | 468,75 | -2,40% | 15,00 |
| 19.08.2026 | 484,65 | 489,80 | 480,25 | 480,30 | -1,46% | 17,00 |
| 18.08.2026 | 484,50 | 490,85 | 483,00 | 487,40 | 0,39% | 1,00 |
| 17.08.2026 | 491,40 | 492,20 | 485,05 | 485,50 | -1,35% | 1,00 |
| 14.08.2026 | 494,70 | 494,75 | 490,50 | 492,15 | -0,46% | 4,00 |
| 13.08.2026 | 490,55 | 494,95 | 486,60 | 494,40 | 1,01% | 20,00 |
| 12.08.2026 | 487,90 | 489,65 | 482,95 | 489,45 | 0,29% | - |
| 11.08.2026 | 482,85 | 489,90 | 482,35 | 488,05 | 1,00% | - |
| 10.08.2026 | 477,80 | 486,85 | 473,00 | 483,20 | 1,20% | 61,00 |
| 07.08.2026 | 485,00 | 489,70 | 476,10 | 477,45 | -1,07% | 46,00 |
| 06.08.2026 | 487,05 | 489,40 | 481,15 | 482,60 | -0,23% | - |
| 05.08.2026 | 481,75 | 487,20 | 480,40 | 483,70 | 0,74% | - |
| 04.08.2026 | 480,75 | 486,20 | 478,05 | 480,15 | 0,34% | 7,00 |
| 03.08.2026 | 474,25 | 479,90 | 473,05 | 478,50 | 0,71% | 18,00 |
| 31.07.2026 | 475,45 | 479,00 | 472,90 | 475,15 | 0,35% | - |
| 30.07.2026 | 472,00 | 473,80 | 463,35 | 473,50 | 0,39% | - |
| 29.07.2026 | 479,00 | 482,55 | 470,85 | 471,65 | -1,49% | 23,00 |
| 28.07.2026 | 471,40 | 485,30 | 471,40 | 478,80 | 1,60% | 6,00 |
| 27.07.2026 | 465,40 | 477,90 | 465,00 | 471,25 | 1,41% | - |
| 24.07.2026 | 457,15 | 464,75 | 450,15 | 464,70 | 1,68% | - |
| 23.07.2026 | 460,10 | 465,80 | 453,15 | 457,00 | -0,96% | - |
| 22.07.2026 | 462,90 | 465,75 | 460,40 | 461,45 | -0,32% | 73,00 |
| 21.07.2026 | 462,55 | 464,10 | 458,70 | 462,95 | 0,36% | - |
| 20.07.2026 | 460,70 | 464,75 | 458,70 | 461,30 | -0,04% | 4,00 |
| 17.07.2026 | 462,70 | 471,05 | 458,25 | 461,50 | -0,55% | - |
| 16.07.2026 | 460,00 | 465,00 | 458,85 | 464,05 | 0,66% | - |
| 15.07.2026 | 453,90 | 466,05 | 453,25 | 461,00 | 1,52% | - |
| 14.07.2026 | 454,45 | 455,85 | 449,75 | 454,10 | 0,43% | - |
| 13.07.2026 | 442,70 | 453,55 | 442,55 | 452,15 | 2,44% | 12,00 |
| 10.07.2026 | 437,15 | 447,55 | 436,90 | 441,40 | 0,98% | - |
| 09.07.2026 | 430,40 | 442,60 | 428,25 | 437,10 | 1,85% | 6,00 |
| 08.07.2026 | 444,15 | 446,80 | 428,45 | 429,15 | -3,32% | 1,00 |
| 07.07.2026 | 444,00 | 448,55 | 443,35 | 443,90 | 0,08% | 8,00 |
| 06.07.2026 | 428,15 | 443,55 | 427,00 | 443,55 | 3,74% | 2,00 |
| 03.07.2026 | 428,15 | 428,35 | 426,25 | 427,55 | -0,11% | - |
| 02.07.2026 | 421,30 | 430,60 | 419,90 | 428,00 | 1,46% | 61,00 |
| 01.07.2026 | 400,95 | 422,00 | 400,55 | 421,85 | 5,17% | 3,00 |
| 30.06.2026 | 392,65 | 403,90 | 391,55 | 401,10 | 2,44% | - |
| 29.06.2026 | 399,40 | 401,85 | 390,70 | 391,55 | -1,22% | 2,00 |
| 26.06.2026 | 397,25 | 399,05 | 389,35 | 396,40 | -0,35% | - |
| 25.06.2026 | 405,35 | 412,95 | 397,60 | 397,80 | -1,72% | 1,00 |
| 24.06.2026 | 409,75 | 411,80 | 400,80 | 404,75 | -1,11% | 9,00 |
| 23.06.2026 | 411,40 | 415,85 | 408,55 | 409,30 | -0,64% | 8,00 |
| 22.06.2026 | 407,45 | 415,25 | 407,35 | 411,95 | 1,34% | - |
| 19.06.2026 | 407,80 | 408,20 | 406,30 | 406,50 | -0,09% | - |
| 18.06.2026 | 411,60 | 414,80 | 405,75 | 406,85 | -0,51% | - |
| 17.06.2026 | 406,00 | 411,50 | 405,50 | 408,95 | 0,57% | - |
| 16.06.2026 | 397,10 | 407,75 | 395,30 | 406,65 | 1,89% | 2,00 |
| 15.06.2026 | 399,25 | 402,00 | 395,20 | 399,10 | -0,30% | 22,00 |
| 12.06.2026 | 389,75 | 400,60 | 389,00 | 400,30 | 1,95% | - |
| 11.06.2026 | 391,55 | 393,95 | 390,90 | 392,65 | 0,33% | - |
| 10.06.2026 | 388,60 | 392,50 | 384,80 | 391,35 | 0,58% | - |
| 09.06.2026 | 389,75 | 393,35 | 383,15 | 389,10 | 0,00% | 3,00 |
| 08.06.2026 | 392,85 | 396,50 | 388,55 | 389,10 | -1,04% | 7,00 |
| 05.06.2026 | 391,65 | 396,55 | 390,90 | 393,20 | 0,00% | - |
| 04.06.2026 | 379,85 | 394,40 | 379,60 | 393,20 | 5,27% | 6,00 |
| 03.06.2026 | 382,85 | 383,00 | 373,50 | 373,50 | -2,49% | 110,00 |
| 02.06.2026 | 382,70 | 387,05 | 377,40 | 383,05 | -0,49% | 8,00 |
| 01.06.2026 | 382,90 | 390,15 | 381,15 | 384,95 | 1,04% | 2,00 |
| 29.05.2026 | 378,10 | 382,00 | 377,05 | 381,00 | 1,01% | - |
| 28.05.2026 | 382,10 | 382,15 | 375,55 | 377,20 | -0,65% | 1,00 |
| 27.05.2026 | 391,80 | 393,00 | 376,00 | 379,65 | -2,94% | 63,00 |
| 26.05.2026 | 391,25 | 391,65 | 387,30 | 391,15 | -0,29% | 1,00 |
| 25.05.2026 | 391,65 | 393,30 | 391,40 | 392,30 | 0,31% | 2,00 |
| 22.05.2026 | 388,70 | 393,85 | 388,60 | 391,10 | 1,37% | 3,00 |
| 21.05.2026 | 392,95 | 395,30 | 378,90 | 385,80 | -2,38% | - |
| 20.05.2026 | 399,65 | 401,85 | 394,25 | 395,20 | -1,20% | - |
| 19.05.2026 | 403,95 | 406,85 | 399,30 | 400,00 | -1,38% | 6,00 |
| 18.05.2026 | 401,90 | 409,85 | 401,30 | 405,60 | 0,12% | - |