545,900€
0,28%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 544,90 | 548,20 | 541,80 | 545,90 | 0,28% | - |
| 21.11.2024 | 529,40 | 545,40 | 529,40 | 544,40 | 2,33% | - |
| 20.11.2024 | 529,60 | 532,40 | 528,60 | 532,00 | 0,30% | - |
| 19.11.2024 | 530,40 | 532,00 | 526,60 | 530,40 | -0,56% | - |
| 18.11.2024 | 536,80 | 536,80 | 529,20 | 533,40 | -0,26% | 18,00 |
| 15.11.2024 | 526,80 | 535,00 | 526,80 | 534,80 | 0,15% | - |
| 14.11.2024 | 527,00 | 534,00 | 527,00 | 534,00 | 0,83% | - |
| 13.11.2024 | 524,20 | 533,20 | 524,20 | 529,60 | 0,42% | - |
| 12.11.2024 | 526,80 | 527,60 | 525,60 | 527,40 | -0,19% | - |
| 11.11.2024 | 512,60 | 528,60 | 512,60 | 528,40 | 2,52% | 19,00 |
| 08.11.2024 | 505,20 | 515,60 | 505,20 | 515,40 | 1,54% | - |
| 07.11.2024 | 525,40 | 525,40 | 507,60 | 507,60 | -4,15% | - |
| 06.11.2024 | 484,70 | 529,60 | 484,70 | 529,60 | 12,78% | 20,00 |
| 05.11.2024 | 463,40 | 469,60 | 462,60 | 469,60 | 0,90% | - |
| 04.11.2024 | 461,40 | 466,30 | 459,30 | 465,40 | -0,17% | - |
| 01.11.2024 | 467,70 | 473,00 | 466,20 | 466,20 | -0,21% | - |
| 31.10.2024 | 469,80 | 474,60 | 467,20 | 467,20 | -0,87% | - |
| 30.10.2024 | 474,70 | 478,20 | 471,30 | 471,30 | -0,86% | - |
| 29.10.2024 | 473,00 | 477,20 | 473,00 | 475,40 | 0,55% | - |
| 28.10.2024 | 466,50 | 474,50 | 466,50 | 472,80 | 1,42% | - |
| 25.10.2024 | 463,00 | 466,20 | 463,00 | 466,20 | 0,34% | - |
| 24.10.2024 | 476,20 | 481,00 | 460,00 | 464,60 | -3,63% | 20,00 |
| 23.10.2024 | 476,70 | 484,30 | 476,70 | 482,10 | 0,40% | - |
| 22.10.2024 | 479,30 | 480,60 | 478,90 | 480,20 | 0,31% | 62,00 |
| 21.10.2024 | 478,70 | 478,70 | 478,70 | 478,70 | -0,58% | - |
| 18.10.2024 | 477,90 | 483,90 | 477,90 | 481,50 | 0,08% | 30,00 |
| 17.10.2024 | 473,50 | 482,90 | 473,40 | 481,10 | 1,28% | - |
| 16.10.2024 | 468,90 | 475,00 | 468,30 | 475,00 | 1,17% | - |
| 15.10.2024 | 460,10 | 473,80 | 460,10 | 469,50 | 1,78% | 20,00 |
| 14.10.2024 | 456,30 | 461,30 | 456,30 | 461,30 | 0,72% | 12,00 |
| 11.10.2024 | 445,90 | 458,00 | 445,90 | 458,00 | 1,82% | - |
| 10.10.2024 | 447,10 | 455,40 | 447,10 | 449,80 | -0,18% | 44,00 |
| 09.10.2024 | 437,60 | 450,60 | 437,60 | 450,60 | 2,20% | - |
| 08.10.2024 | 434,20 | 440,90 | 434,20 | 440,90 | 0,39% | - |
| 07.10.2024 | 447,00 | 447,00 | 438,80 | 439,20 | -0,81% | 30,00 |
| 04.10.2024 | 435,70 | 442,80 | 435,70 | 442,80 | 2,57% | - |
| 03.10.2024 | 431,60 | 434,40 | 430,30 | 431,70 | -0,35% | - |
| 02.10.2024 | 423,80 | 434,90 | 423,80 | 433,20 | 1,45% | - |
| 01.10.2024 | 418,30 | 428,00 | 418,30 | 427,00 | 1,45% | - |
| 30.09.2024 | 422,50 | 422,50 | 417,20 | 420,90 | 0,55% | 15,00 |
| 27.09.2024 | 416,20 | 420,60 | 416,20 | 418,60 | 0,10% | - |
| 26.09.2024 | 413,60 | 418,40 | 413,60 | 418,20 | 0,36% | - |
| 25.09.2024 | 409,60 | 416,70 | 409,60 | 416,70 | 0,82% | - |
| 24.09.2024 | 412,50 | 413,90 | 412,50 | 413,30 | -0,36% | - |
| 23.09.2024 | 410,10 | 415,80 | 410,10 | 414,80 | 0,58% | - |
| 20.09.2024 | 412,00 | 413,00 | 411,60 | 412,40 | -0,55% | - |
| 19.09.2024 | 404,80 | 414,70 | 404,60 | 414,70 | 2,04% | - |
| 18.09.2024 | 404,30 | 406,90 | 404,30 | 406,40 | 0,17% | - |
| 17.09.2024 | 397,00 | 407,10 | 397,00 | 405,70 | 1,58% | - |
| 16.09.2024 | 393,80 | 399,40 | 393,80 | 399,40 | 0,40% | 15,00 |
| 13.09.2024 | 389,90 | 398,00 | 389,80 | 397,80 | 1,43% | - |
| 12.09.2024 | 393,60 | 393,60 | 390,90 | 392,20 | -0,36% | - |
| 11.09.2024 | 388,40 | 393,60 | 385,30 | 393,60 | 0,00% | - |
| 10.09.2024 | 391,50 | 393,60 | 390,50 | 393,60 | -0,10% | - |
| 09.09.2024 | 386,60 | 396,10 | 386,60 | 394,00 | 1,42% | - |
| 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% | - |