388,000€
-1,70%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 392,80 | 397,20 | 386,20 | 388,50 | -1,57% | - |
| 05.09.2024 | 396,50 | 396,60 | 393,10 | 394,70 | -0,93% | - |
| 04.09.2024 | 395,40 | 402,30 | 395,40 | 398,40 | 0,05% | - |
| 03.09.2024 | 402,90 | 404,10 | 398,20 | 398,20 | -1,24% | - |
| 02.09.2024 | 403,40 | 403,40 | 402,90 | 403,20 | -0,69% | - |
| 30.08.2024 | 397,40 | 406,00 | 397,40 | 406,00 | 2,04% | - |
| 29.08.2024 | 392,80 | 399,00 | 392,80 | 397,90 | 0,76% | - |
| 28.08.2024 | 391,40 | 397,00 | 391,40 | 394,90 | 0,66% | - |
| 27.08.2024 | 392,20 | 395,20 | 392,20 | 392,30 | -0,38% | - |
| 26.08.2024 | 390,30 | 395,20 | 390,30 | 393,80 | 0,46% | - |
| 23.08.2024 | 387,80 | 393,30 | 387,70 | 392,00 | 0,59% | - |
| 22.08.2024 | 386,20 | 390,10 | 386,20 | 389,70 | 0,65% | - |
| 21.08.2024 | 388,10 | 388,20 | 385,70 | 387,20 | -0,33% | - |
| 20.08.2024 | 390,10 | 390,10 | 387,60 | 388,50 | -0,59% | - |
| 19.08.2024 | 387,50 | 391,00 | 387,50 | 390,80 | 0,28% | - |
| 16.08.2024 | 384,10 | 391,80 | 384,10 | 389,70 | 1,06% | - |
| 15.08.2024 | 379,40 | 388,30 | 379,40 | 385,60 | 1,45% | 27,00 |
| 14.08.2024 | 369,10 | 380,10 | 367,60 | 380,10 | 2,87% | 6,00 |
| 13.08.2024 | 367,70 | 370,40 | 367,70 | 369,50 | 0,00% | - |
| 12.08.2024 | 368,50 | 369,90 | 366,80 | 369,50 | 0,11% | - |
| 09.08.2024 | 363,90 | 371,50 | 363,90 | 369,10 | 0,90% | - |
| 08.08.2024 | 356,00 | 365,80 | 356,00 | 365,80 | 1,64% | - |
| 07.08.2024 | 362,20 | 366,30 | 359,90 | 359,90 | -0,47% | - |
| 06.08.2024 | 358,70 | 364,20 | 358,70 | 361,60 | 1,26% | - |
| 05.08.2024 | 360,10 | 360,90 | 351,30 | 357,10 | -2,64% | 12,00 |
| 02.08.2024 | 385,10 | 385,10 | 366,80 | 366,80 | -5,15% | - |
| 01.08.2024 | 394,90 | 398,30 | 386,50 | 386,70 | -2,55% | - |
| 31.07.2024 | 396,30 | 399,10 | 396,30 | 396,80 | -0,63% | - |
| 30.07.2024 | 396,50 | 401,50 | 396,50 | 399,30 | 0,20% | - |
| 29.07.2024 | 403,20 | 403,20 | 398,20 | 398,50 | -1,04% | - |
| 26.07.2024 | 405,00 | 407,50 | 402,70 | 402,70 | -0,76% | - |
| 25.07.2024 | 388,70 | 406,80 | 388,70 | 405,80 | 4,00% | 6,00 |
| 24.07.2024 | 384,60 | 396,00 | 384,60 | 390,20 | 0,70% | - |
| 23.07.2024 | 382,40 | 388,30 | 382,40 | 387,50 | 0,81% | - |
| 22.07.2024 | 374,70 | 384,40 | 374,70 | 384,40 | 1,67% | 58,00 |
| 19.07.2024 | 381,30 | 382,30 | 378,10 | 378,10 | -1,43% | - |
| 18.07.2024 | 383,20 | 387,50 | 383,20 | 383,60 | -0,23% | - |
| 17.07.2024 | 390,40 | 390,40 | 384,50 | 384,50 | -2,29% | - |
| 16.07.2024 | 406,60 | 406,60 | 393,50 | 393,50 | -3,79% | - |
| 15.07.2024 | 407,60 | 411,20 | 407,60 | 409,00 | -0,15% | - |
| 12.07.2024 | 402,50 | 411,20 | 402,30 | 409,60 | 1,21% | - |
| 11.07.2024 | 403,60 | 405,60 | 403,10 | 404,70 | -0,27% | - |
| 10.07.2024 | 397,30 | 405,80 | 397,30 | 405,80 | 1,48% | - |
| 09.07.2024 | 392,00 | 402,40 | 391,90 | 399,90 | 1,19% | - |
| 08.07.2024 | 395,50 | 400,50 | 395,10 | 395,20 | -0,83% | - |
| 05.07.2024 | 399,90 | 399,90 | 396,40 | 398,50 | -0,38% | - |
| 04.07.2024 | 400,60 | 400,80 | 400,00 | 400,00 | -0,15% | - |
| 03.07.2024 | 400,80 | 401,10 | 398,80 | 400,60 | -0,64% | - |
| 02.07.2024 | 394,00 | 403,20 | 393,80 | 403,20 | 1,77% | 6,00 |
| 01.07.2024 | 394,70 | 398,60 | 394,50 | 396,20 | -0,43% | 2,00 |
| 28.06.2024 | 399,30 | 402,80 | 397,90 | 397,90 | -0,92% | - |
| 27.06.2024 | 402,30 | 402,70 | 401,40 | 401,60 | -1,13% | - |
| 26.06.2024 | 406,30 | 407,50 | 404,40 | 406,20 | -0,54% | - |
| 25.06.2024 | 407,50 | 410,30 | 407,50 | 408,40 | -0,46% | - |
| 24.06.2024 | 408,90 | 414,50 | 408,90 | 410,30 | -0,39% | - |
| 21.06.2024 | 409,60 | 411,90 | 409,60 | 411,90 | -0,02% | - |
| 20.06.2024 | 402,90 | 412,00 | 402,90 | 412,00 | 2,49% | 20,00 |
| 19.06.2024 | 403,70 | 403,70 | 401,90 | 402,00 | -1,08% | 17,00 |
| 18.06.2024 | 401,00 | 406,40 | 401,00 | 406,40 | 1,09% | - |
| 17.06.2024 | 393,20 | 402,00 | 393,20 | 402,00 | 1,75% | 2.338,00 |
| 14.06.2024 | 394,70 | 397,10 | 393,70 | 395,10 | -0,50% | 4,00 |
| 13.06.2024 | 393,10 | 397,10 | 391,30 | 397,10 | 0,38% | - |
| 12.06.2024 | 390,30 | 396,30 | 390,10 | 395,60 | 0,79% | 23,00 |
| 11.06.2024 | 394,70 | 394,70 | 392,00 | 392,50 | -1,41% | - |
| 10.06.2024 | 393,60 | 398,10 | 391,50 | 398,10 | 0,81% | - |
| 07.06.2024 | 388,30 | 396,60 | 388,30 | 394,90 | 1,15% | - |
| 06.06.2024 | 389,80 | 394,20 | 389,80 | 390,40 | -0,46% | 7,00 |
| 05.06.2024 | 388,40 | 392,20 | 388,40 | 392,20 | 0,64% | - |
| 04.06.2024 | 392,00 | 392,30 | 389,70 | 389,70 | -1,34% | - |
| 03.06.2024 | 400,50 | 400,50 | 392,60 | 395,00 | -0,98% | - |
| 31.05.2024 | 394,80 | 398,90 | 392,80 | 398,90 | 0,83% | - |
| 30.05.2024 | 390,10 | 397,10 | 390,10 | 395,60 | 0,00% | - |
| 29.05.2024 | 396,40 | 396,60 | 394,10 | 395,60 | -1,15% | - |
| 28.05.2024 | 402,90 | 403,10 | 400,20 | 400,20 | -0,89% | 39,00 |
| 27.05.2024 | 403,40 | 403,80 | 403,20 | 403,80 | -0,22% | - |
| 24.05.2024 | 399,60 | 404,70 | 399,60 | 404,70 | 0,92% | - |
| 23.05.2024 | 402,00 | 403,80 | 401,00 | 401,00 | -0,42% | 10,00 |
| 22.05.2024 | 399,10 | 402,90 | 398,40 | 402,70 | 0,90% | 10,00 |
| 21.05.2024 | 395,30 | 400,10 | 395,30 | 399,10 | 0,18% | - |
| 20.05.2024 | 396,20 | 399,90 | 396,20 | 398,40 | -0,40% | - |
| 17.05.2024 | 398,50 | 402,60 | 398,50 | 400,00 | -0,52% | - |
| 16.05.2024 | 400,90 | 405,20 | 400,90 | 402,10 | -0,22% | - |
| 15.05.2024 | 399,40 | 403,00 | 399,40 | 403,00 | 0,20% | - |
| 14.05.2024 | 397,60 | 402,20 | 397,50 | 402,20 | 0,55% | - |
| 13.05.2024 | 399,80 | 403,60 | 398,80 | 400,00 | -0,70% | 32,00 |
| 10.05.2024 | 397,50 | 402,80 | 397,50 | 402,80 | 1,67% | - |
| 09.05.2024 | 393,10 | 397,80 | 393,10 | 396,20 | -0,08% | - |
| 08.05.2024 | 392,70 | 396,50 | 392,70 | 396,50 | 0,53% | - |
| 07.05.2024 | 392,30 | 395,50 | 392,10 | 394,40 | 0,13% | 100,00 |
| 06.05.2024 | 386,90 | 393,90 | 386,90 | 393,90 | 1,23% | - |
| 03.05.2024 | 386,00 | 389,20 | 383,80 | 389,10 | 0,54% | - |
| 02.05.2024 | 382,70 | 387,00 | 382,70 | 387,00 | 0,47% | - |
| 30.04.2024 | 392,70 | 392,70 | 384,50 | 385,20 | -0,34% | - |
| 29.04.2024 | 380,50 | 389,20 | 380,50 | 386,50 | 0,86% | - |
| 26.04.2024 | 380,70 | 383,50 | 380,70 | 383,20 | 0,05% | - |
| 25.04.2024 | 381,90 | 383,00 | 376,00 | 383,00 | -0,34% | - |
| 24.04.2024 | 378,70 | 386,30 | 378,70 | 384,30 | 1,05% | - |
| 23.04.2024 | 392,00 | 392,00 | 379,20 | 380,30 | -3,89% | - |
| 22.04.2024 | 389,20 | 398,60 | 389,20 | 395,70 | 1,25% | 1,00 |
| 19.04.2024 | 382,60 | 390,80 | 382,60 | 390,80 | 1,24% | - |