442,000€
0,59%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 441,45 | 442,80 | 439,70 | 442,00 | 0,59% | - |
| 12.03.2025 | 437,40 | 442,60 | 437,40 | 439,40 | 0,80% | 15,00 |
| 11.03.2025 | 439,50 | 441,30 | 435,30 | 435,90 | -0,86% | - |
| 10.03.2025 | 457,60 | 457,60 | 439,70 | 439,70 | -4,18% | 15,00 |
| 07.03.2025 | 463,10 | 463,10 | 449,20 | 458,90 | -1,27% | - |
| 06.03.2025 | 469,40 | 469,40 | 456,20 | 464,80 | -1,30% | - |
| 05.03.2025 | 468,80 | 470,90 | 461,00 | 470,90 | 0,75% | - |
| 04.03.2025 | 506,00 | 506,00 | 467,40 | 467,40 | -7,37% | - |
| 03.03.2025 | 514,60 | 517,80 | 504,60 | 504,60 | -2,17% | - |
| 28.02.2025 | 504,40 | 515,80 | 504,40 | 515,80 | 2,22% | - |
| 27.02.2025 | 500,40 | 510,60 | 500,40 | 504,60 | 1,00% | - |
| 26.02.2025 | 496,10 | 501,80 | 496,10 | 499,60 | 1,11% | - |
| 25.02.2025 | 505,20 | 507,20 | 493,30 | 494,10 | -2,31% | - |
| 24.02.2025 | 505,40 | 510,80 | 503,40 | 505,80 | 0,08% | - |
| 21.02.2025 | 513,80 | 516,00 | 505,40 | 505,40 | -1,71% | - |
| 20.02.2025 | 524,00 | 524,00 | 510,20 | 514,20 | -2,09% | - |
| 19.02.2025 | 521,60 | 525,20 | 518,00 | 525,20 | 1,00% | - |
| 18.02.2025 | 521,00 | 524,00 | 520,00 | 520,00 | -0,04% | - |
| 17.02.2025 | 519,00 | 520,20 | 519,00 | 520,20 | 0,15% | - |
| 14.02.2025 | 514,40 | 519,40 | 509,80 | 519,40 | 0,74% | - |
| 13.02.2025 | 504,00 | 515,60 | 504,00 | 515,60 | 2,18% | - |
| 12.02.2025 | 508,40 | 508,40 | 502,00 | 504,60 | -0,79% | - |
| 11.02.2025 | 510,40 | 510,40 | 505,00 | 508,60 | -0,47% | - |
| 10.02.2025 | 519,20 | 519,20 | 507,20 | 511,00 | -1,88% | 31,00 |
| 07.02.2025 | 520,20 | 524,80 | 520,00 | 520,80 | -0,08% | - |
| 06.02.2025 | 517,20 | 522,60 | 517,20 | 521,20 | 1,13% | - |
| 05.02.2025 | 512,20 | 515,40 | 511,80 | 515,40 | 0,19% | - |
| 04.02.2025 | 518,60 | 518,60 | 513,20 | 514,40 | -1,19% | - |
| 03.02.2025 | 520,80 | 521,60 | 512,20 | 520,60 | -0,31% | - |
| 31.01.2025 | 526,00 | 527,00 | 516,20 | 522,20 | -0,91% | 10,00 |
| 30.01.2025 | 551,00 | 551,00 | 523,40 | 527,00 | -4,29% | 28,00 |
| 29.01.2025 | 544,00 | 552,20 | 544,00 | 550,60 | 0,58% | - |
| 28.01.2025 | 533,80 | 547,60 | 533,80 | 547,40 | 2,70% | - |
| 27.01.2025 | 532,60 | 533,00 | 526,40 | 533,00 | -0,63% | - |
| 24.01.2025 | 536,40 | 537,60 | 536,40 | 536,40 | -0,67% | - |
| 23.01.2025 | 537,80 | 542,80 | 537,80 | 540,00 | 0,48% | - |
| 22.01.2025 | 535,40 | 537,40 | 532,60 | 537,40 | 0,41% | - |
| 21.01.2025 | 531,80 | 535,20 | 531,80 | 535,20 | 0,98% | - |
| 20.01.2025 | 533,60 | 537,00 | 530,00 | 530,00 | -0,97% | 12,00 |
| 17.01.2025 | 529,80 | 535,20 | 529,80 | 535,20 | 1,02% | - |
| 16.01.2025 | 521,40 | 529,80 | 521,40 | 529,80 | 1,57% | - |
| 15.01.2025 | 510,00 | 522,20 | 510,00 | 521,60 | 2,52% | - |
| 14.01.2025 | 503,20 | 509,60 | 503,20 | 508,80 | 0,59% | - |
| 13.01.2025 | 501,80 | 505,80 | 501,60 | 505,80 | 0,68% | - |
| 10.01.2025 | 517,40 | 517,40 | 502,20 | 502,40 | -2,75% | 4,00 |
| 09.01.2025 | 516,60 | 517,00 | 516,20 | 516,60 | 0,08% | - |
| 08.01.2025 | 509,80 | 516,60 | 509,80 | 516,20 | 1,30% | - |
| 07.01.2025 | 508,20 | 514,00 | 505,80 | 509,60 | 0,00% | - |
| 06.01.2025 | 517,40 | 517,40 | 509,60 | 509,60 | -1,47% | - |
| 03.01.2025 | 515,20 | 517,40 | 515,20 | 517,20 | 0,35% | - |
| 02.01.2025 | 512,80 | 519,20 | 512,00 | 515,40 | 2,06% | - |
| 30.12.2024 | 510,40 | 510,40 | 505,00 | 505,00 | -1,67% | - |
| 27.12.2024 | 518,60 | 518,60 | 512,60 | 513,60 | 0,39% | 9,00 |
| 23.12.2024 | 509,40 | 511,80 | 509,00 | 511,60 | 0,55% | - |
| 20.12.2024 | 504,60 | 511,20 | 503,80 | 508,80 | 0,79% | - |
| 19.12.2024 | 503,20 | 507,40 | 503,20 | 504,80 | 0,00% | - |
| 18.12.2024 | 513,40 | 522,40 | 504,80 | 504,80 | -2,09% | 2,00 |
| 17.12.2024 | 520,20 | 520,20 | 513,20 | 515,60 | -1,19% | - |
| 16.12.2024 | 520,20 | 522,80 | 520,20 | 521,80 | 0,00% | 115,00 |
| 13.12.2024 | 520,60 | 523,60 | 520,60 | 521,80 | -0,19% | - |
| 12.12.2024 | 519,60 | 525,40 | 519,60 | 522,80 | -0,27% | - |
| 11.12.2024 | 516,00 | 524,20 | 516,00 | 524,20 | 1,31% | 80,00 |
| 10.12.2024 | 521,40 | 527,80 | 517,40 | 517,40 | -1,15% | 10,00 |
| 09.12.2024 | 529,00 | 529,00 | 519,00 | 523,40 | -1,25% | - |
| 06.12.2024 | 531,20 | 532,80 | 530,00 | 530,00 | -0,67% | - |
| 05.12.2024 | 530,80 | 535,00 | 530,80 | 533,60 | 0,30% | - |
| 04.12.2024 | 536,20 | 536,20 | 529,60 | 532,00 | -0,97% | - |
| 03.12.2024 | 536,00 | 537,20 | 533,60 | 537,20 | 0,04% | 30,00 |
| 02.12.2024 | 543,80 | 543,80 | 537,00 | 537,00 | -0,92% | - |
| 29.11.2024 | 540,20 | 543,60 | 540,20 | 542,00 | 0,33% | - |
| 28.11.2024 | 540,20 | 540,20 | 540,20 | 540,20 | -0,07% | - |
| 27.11.2024 | 544,80 | 544,80 | 539,40 | 540,60 | -0,88% | - |
| 26.11.2024 | 541,20 | 546,00 | 538,40 | 545,40 | 0,55% | 9,00 |
| 25.11.2024 | 551,60 | 551,60 | 542,00 | 542,40 | -1,27% | 4,00 |
| 22.11.2024 | 541,80 | 551,40 | 541,80 | 549,40 | 0,92% | - |
| 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 |