446,950€
0,19%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 445,90 | 447,05 | 444,20 | 446,95 | 0,87% | - |
| 05.06.2025 | 442,90 | 445,50 | 439,70 | 443,10 | -0,20% | 34,00 |
| 04.06.2025 | 450,00 | 450,00 | 443,90 | 444,00 | -1,40% | - |
| 03.06.2025 | 443,80 | 450,80 | 443,80 | 450,30 | 1,40% | - |
| 02.06.2025 | 443,90 | 444,10 | 439,60 | 444,10 | -0,58% | - |
| 30.05.2025 | 448,90 | 448,90 | 444,00 | 446,70 | -0,04% | - |
| 29.05.2025 | 453,20 | 453,20 | 445,90 | 446,90 | -0,89% | - |
| 28.05.2025 | 454,90 | 455,90 | 450,90 | 450,90 | -0,97% | - |
| 27.05.2025 | 445,60 | 455,40 | 445,60 | 455,30 | 1,99% | - |
| 26.05.2025 | 444,20 | 446,70 | 444,20 | 446,40 | 0,81% | - |
| 23.05.2025 | 446,70 | 446,70 | 441,40 | 442,80 | -1,69% | - |
| 22.05.2025 | 449,00 | 450,80 | 449,00 | 450,40 | -0,09% | - |
| 21.05.2025 | 454,40 | 454,40 | 450,80 | 450,80 | -1,74% | - |
| 20.05.2025 | 461,50 | 461,50 | 458,40 | 458,80 | -0,86% | - |
| 19.05.2025 | 463,30 | 465,90 | 459,40 | 462,80 | -1,36% | - |
| 16.05.2025 | 461,60 | 469,20 | 461,60 | 469,20 | 1,36% | - |
| 15.05.2025 | 461,80 | 462,90 | 460,70 | 462,90 | -0,64% | - |
| 14.05.2025 | 462,90 | 466,90 | 459,60 | 465,90 | 0,60% | - |
| 13.05.2025 | 461,50 | 466,50 | 458,50 | 463,10 | 0,13% | - |
| 12.05.2025 | 441,60 | 463,50 | 441,60 | 462,50 | 6,05% | - |
| 09.05.2025 | 433,70 | 436,70 | 432,90 | 436,10 | 0,11% | 20,00 |
| 08.05.2025 | 425,90 | 437,80 | 425,20 | 435,60 | 2,95% | - |
| 07.05.2025 | 419,20 | 424,20 | 419,20 | 423,10 | 1,34% | - |
| 06.05.2025 | 422,20 | 422,20 | 417,50 | 417,50 | -1,53% | - |
| 05.05.2025 | 422,40 | 427,20 | 420,90 | 424,00 | -0,91% | - |
| 02.05.2025 | 413,40 | 427,90 | 413,40 | 427,90 | 3,43% | 47,00 |
| 30.04.2025 | 412,10 | 413,70 | 402,70 | 413,70 | 0,12% | 20,00 |
| 29.04.2025 | 410,00 | 413,70 | 405,10 | 413,20 | 1,08% | - |
| 28.04.2025 | 406,40 | 411,50 | 405,80 | 408,80 | -0,02% | - |
| 25.04.2025 | 417,00 | 417,00 | 408,60 | 408,90 | -1,82% | - |
| 24.04.2025 | 412,60 | 418,40 | 412,50 | 416,50 | -0,07% | 20,00 |
| 23.04.2025 | 414,30 | 424,00 | 414,30 | 416,80 | 2,06% | - |
| 22.04.2025 | 394,50 | 408,40 | 394,50 | 408,40 | 0,00% | 73,00 |
| 17.04.2025 | 409,50 | 412,20 | 407,70 | 408,40 | 0,86% | - |
| 16.04.2025 | 414,30 | 415,60 | 404,90 | 404,90 | -4,05% | - |
| 15.04.2025 | 415,50 | 424,60 | 415,50 | 422,00 | 1,13% | - |
| 14.04.2025 | 413,60 | 420,10 | 413,60 | 417,30 | 0,80% | 10,00 |
| 11.04.2025 | 407,40 | 414,50 | 400,80 | 414,00 | 1,85% | - |
| 10.04.2025 | 429,00 | 429,00 | 398,20 | 406,50 | -5,68% | - |
| 09.04.2025 | 377,00 | 431,00 | 377,00 | 431,00 | 11,46% | 7,00 |
| 08.04.2025 | 394,90 | 405,70 | 386,70 | 386,70 | -0,69% | - |
| 07.04.2025 | 372,00 | 392,00 | 366,40 | 389,40 | 1,62% | - |
| 04.04.2025 | 408,80 | 408,80 | 381,60 | 383,20 | -7,08% | 10,00 |
| 03.04.2025 | 439,60 | 439,60 | 408,50 | 412,40 | -9,32% | 10,00 |
| 02.04.2025 | 450,50 | 454,80 | 448,80 | 454,80 | 0,60% | - |
| 01.04.2025 | 444,80 | 452,10 | 444,00 | 452,10 | 1,41% | - |
| 31.03.2025 | 443,20 | 445,80 | 440,60 | 445,80 | 0,56% | - |
| 28.03.2025 | 459,90 | 459,90 | 443,10 | 443,30 | -3,65% | - |
| 27.03.2025 | 468,00 | 468,00 | 458,30 | 460,10 | -3,14% | 57,00 |
| 26.03.2025 | 471,70 | 475,00 | 471,70 | 475,00 | 0,93% | - |
| 25.03.2025 | 470,60 | 470,60 | 470,60 | 470,60 | -0,04% | - |
| 24.03.2025 | 455,80 | 470,80 | 455,80 | 470,80 | 3,81% | - |
| 21.03.2025 | 453,30 | 455,10 | 445,70 | 453,50 | 0,22% | - |
| 20.03.2025 | 457,20 | 457,20 | 452,50 | 452,50 | -0,72% | - |
| 19.03.2025 | 446,40 | 457,80 | 446,40 | 455,80 | 2,43% | - |
| 18.03.2025 | 448,40 | 448,40 | 444,90 | 445,00 | -0,89% | - |
| 17.03.2025 | 442,90 | 451,30 | 442,70 | 449,00 | 1,04% | 40,00 |
| 14.03.2025 | 435,20 | 446,60 | 435,20 | 444,40 | 2,51% | - |
| 13.03.2025 | 439,70 | 441,50 | 433,50 | 433,50 | -1,34% | - |
| 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% | - |