395,250€
-0,11%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 394,75 | 395,30 | 392,00 | 395,20 | -0,13% | - |
| 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% | - |
| 18.04.2024 | 383,80 | 388,60 | 383,80 | 386,00 | -0,08% | - |
| 17.04.2024 | 384,10 | 388,10 | 384,10 | 386,30 | -0,36% | - |
| 16.04.2024 | 383,80 | 387,90 | 383,80 | 387,70 | 0,28% | - |
| 15.04.2024 | 386,70 | 396,60 | 386,60 | 386,60 | -0,34% | - |
| 12.04.2024 | 391,90 | 394,80 | 387,30 | 387,90 | -1,62% | - |
| 11.04.2024 | 393,40 | 394,80 | 393,00 | 394,30 | -0,63% | - |
| 10.04.2024 | 393,00 | 398,90 | 393,00 | 396,80 | 0,51% | - |
| 09.04.2024 | 398,30 | 400,10 | 393,80 | 394,80 | -1,60% | - |
| 08.04.2024 | 398,00 | 402,30 | 398,00 | 401,20 | 0,22% | - |
| 05.04.2024 | 392,90 | 400,80 | 392,90 | 400,30 | 1,01% | - |
| 04.04.2024 | 399,80 | 403,90 | 396,30 | 396,30 | -1,44% | - |
| 03.04.2024 | 398,30 | 403,80 | 398,30 | 402,10 | 0,22% | - |
| 02.04.2024 | 402,00 | 402,00 | 400,40 | 401,20 | -0,86% | - |
| 28.03.2024 | 400,90 | 407,10 | 400,90 | 404,70 | 0,90% | - |
| 27.03.2024 | 397,60 | 401,20 | 397,50 | 401,10 | 1,11% | - |
| 26.03.2024 | 396,20 | 400,20 | 396,20 | 396,70 | 0,10% | - |
| 25.03.2024 | 395,40 | 398,50 | 395,40 | 396,30 | 0,03% | - |
| 22.03.2024 | 400,00 | 400,50 | 396,20 | 396,20 | -0,83% | - |
| 21.03.2024 | 393,60 | 401,70 | 393,60 | 399,50 | 1,63% | - |
| 20.03.2024 | 393,30 | 396,80 | 393,10 | 393,10 | -0,03% | - |
| 19.03.2024 | 388,80 | 393,40 | 388,80 | 393,20 | 1,16% | - |
| 18.03.2024 | 385,10 | 391,20 | 385,10 | 388,70 | 1,04% | - |
| 15.03.2024 | 378,70 | 386,30 | 378,70 | 384,70 | 1,61% | - |
| 14.03.2024 | 379,90 | 380,10 | 377,90 | 378,60 | -0,16% | - |
| 13.03.2024 | 376,60 | 379,40 | 376,60 | 379,20 | 0,72% | - |
| 12.03.2024 | 375,30 | 378,60 | 375,30 | 376,50 | 0,32% | - |
| 11.03.2024 | 373,40 | 377,30 | 373,20 | 375,30 | -0,16% | - |
| 08.03.2024 | 374,20 | 378,40 | 374,20 | 375,90 | -0,37% | - |
| 07.03.2024 | 377,70 | 382,60 | 377,30 | 377,30 | -0,74% | - |
| 06.03.2024 | 377,10 | 380,10 | 377,10 | 380,10 | 0,24% | - |
| 05.03.2024 | 376,30 | 381,40 | 376,30 | 379,20 | 0,03% | - |
| 04.03.2024 | 379,00 | 379,70 | 376,90 | 379,10 | 0,34% | - |
| 01.03.2024 | 374,80 | 377,80 | 374,00 | 377,80 | 0,37% | - |
| 29.02.2024 | 375,90 | 381,60 | 374,60 | 376,40 | -0,63% | 7,00 |
| 28.02.2024 | 374,40 | 380,70 | 374,40 | 378,80 | 0,99% | - |
| 27.02.2024 | 372,90 | 375,10 | 372,90 | 375,10 | -0,35% | - |
| 26.02.2024 | 372,90 | 376,40 | 372,90 | 376,40 | 0,27% | - |
| 23.02.2024 | 370,10 | 376,20 | 370,10 | 375,40 | 0,94% | - |
| 22.02.2024 | 363,10 | 371,90 | 363,10 | 371,90 | 2,03% | - |
| 21.02.2024 | 364,10 | 365,90 | 363,40 | 364,50 | -0,03% | - |
| 20.02.2024 | 367,60 | 367,60 | 364,20 | 364,60 | -1,00% | - |
| 19.02.2024 | 366,50 | 368,80 | 366,50 | 368,30 | 0,14% | - |
| 16.02.2024 | 366,50 | 371,30 | 366,50 | 367,80 | -0,19% | - |
| 15.02.2024 | 362,70 | 369,00 | 362,70 | 368,50 | 1,32% | - |
| 14.02.2024 | 361,30 | 365,50 | 361,30 | 363,70 | 0,50% | - |
| 13.02.2024 | 366,00 | 366,00 | 361,90 | 361,90 | -1,79% | - |
| 12.02.2024 | 365,00 | 372,30 | 365,00 | 368,50 | 0,33% | - |
| 09.02.2024 | 363,50 | 367,30 | 363,50 | 367,30 | 0,74% | - |
| 08.02.2024 | 359,10 | 364,60 | 359,10 | 364,60 | 0,63% | - |
| 07.02.2024 | 357,90 | 363,60 | 357,90 | 362,30 | 0,86% | 12,00 |
| 06.02.2024 | 360,10 | 365,70 | 359,20 | 359,20 | -0,83% | 21,00 |
| 05.02.2024 | 359,20 | 362,20 | 359,20 | 362,20 | 0,00% | - |
| 02.02.2024 | 352,50 | 362,50 | 352,40 | 362,20 | 2,37% | - |
| 01.02.2024 | 355,80 | 355,80 | 349,20 | 353,80 | -1,15% | - |
| 31.01.2024 | 361,10 | 362,80 | 357,90 | 357,90 | -1,30% | - |
| 30.01.2024 | 360,20 | 362,90 | 360,20 | 362,60 | 0,58% | - |
| 29.01.2024 | 357,90 | 360,80 | 357,90 | 360,50 | 0,11% | - |
| 26.01.2024 | 357,50 | 361,10 | 357,50 | 360,10 | 0,42% | - |
| 25.01.2024 | 356,10 | 360,80 | 356,10 | 358,60 | 0,14% | - |
| 24.01.2024 | 354,70 | 359,60 | 354,70 | 358,10 | 0,36% | - |
| 23.01.2024 | 352,10 | 356,80 | 352,10 | 356,80 | 0,48% | - |
| 22.01.2024 | 347,60 | 355,10 | 347,60 | 355,10 | 1,66% | - |
| 19.01.2024 | 341,80 | 350,10 | 341,80 | 349,30 | 1,54% | - |
| 18.01.2024 | 338,70 | 344,00 | 338,70 | 344,00 | 0,79% | - |
| 17.01.2024 | 340,00 | 343,70 | 340,00 | 341,30 | -0,32% | - |
| 16.01.2024 | 341,10 | 342,40 | 339,90 | 342,40 | 0,41% | - |
| 15.01.2024 | 341,00 | 341,00 | 340,90 | 341,00 | -0,70% | 15,00 |
| 12.01.2024 | 342,10 | 343,50 | 341,90 | 343,40 | -0,29% | - |
| 11.01.2024 | 342,20 | 344,40 | 341,60 | 344,40 | 0,15% | - |
| 10.01.2024 | 341,10 | 343,90 | 341,10 | 343,90 | 0,15% | - |
| 09.01.2024 | 348,00 | 348,10 | 343,40 | 343,40 | -1,94% | - |
| 08.01.2024 | 345,20 | 351,80 | 345,20 | 350,20 | 0,37% | 21,00 |
| 05.01.2024 | 344,10 | 348,90 | 344,10 | 348,90 | 0,98% | - |
| 04.01.2024 | 346,00 | 350,00 | 345,50 | 345,50 | -0,75% | - |
| 03.01.2024 | 346,70 | 352,50 | 346,70 | 348,10 | 1,02% | - |
| 02.01.2024 | 347,00 | 347,00 | 344,60 | 344,60 | 1,35% | 50,00 |
| 29.12.2023 | 340,00 | 340,00 | 340,00 | 340,00 | -1,08% | - |
| 28.12.2023 | 339,40 | 344,20 | 338,90 | 343,70 | 0,88% | 20,00 |
| 27.12.2023 | 340,40 | 341,40 | 339,90 | 340,70 | -0,15% | - |
| 22.12.2023 | 338,40 | 341,40 | 338,40 | 341,20 | 0,18% | - |
| 21.12.2023 | 339,10 | 340,60 | 339,10 | 340,60 | -0,26% | - |
| 20.12.2023 | 345,80 | 346,00 | 341,50 | 341,50 | -1,53% | - |
| 19.12.2023 | 341,70 | 347,40 | 341,70 | 346,80 | 0,78% | - |
| 18.12.2023 | 344,20 | 344,20 | 342,70 | 344,10 | -0,49% | - |
| 15.12.2023 | 343,60 | 346,20 | 343,60 | 345,80 | 0,38% | - |
| 14.12.2023 | 339,40 | 344,50 | 339,40 | 344,50 | 1,32% | - |
| 13.12.2023 | 341,00 | 342,80 | 340,00 | 340,00 | -0,58% | - |
| 12.12.2023 | 336,80 | 342,10 | 336,80 | 342,00 | 1,09% | - |
| 11.12.2023 | 329,70 | 340,20 | 329,70 | 338,30 | 2,08% | - |
| 08.12.2023 | 324,70 | 331,40 | 324,70 | 331,40 | 1,66% | - |
| 07.12.2023 | 322,80 | 326,00 | 322,80 | 326,00 | 0,43% | - |
| 06.12.2023 | 324,80 | 327,00 | 324,60 | 324,60 | -0,28% | - |
| 05.12.2023 | 323,50 | 326,50 | 323,50 | 325,50 | 0,00% | - |
| 04.12.2023 | 324,90 | 328,60 | 324,90 | 325,50 | -0,37% | - |
| 01.12.2023 | 322,10 | 327,70 | 322,10 | 326,70 | 1,15% | - |
| 30.11.2023 | 316,20 | 323,30 | 316,20 | 323,00 | 1,96% | - |
| 29.11.2023 | 315,10 | 318,70 | 315,10 | 316,80 | 0,92% | - |