442,100€
0,18%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 443,75 | 443,90 | 429,85 | 429,85 | -2,59% | - |
| 14.08.2025 | 434,75 | 444,55 | 431,25 | 441,30 | 1,45% | - |
| 13.08.2025 | 442,50 | 446,60 | 424,45 | 435,00 | -1,68% | - |
| 12.08.2025 | 436,40 | 443,55 | 434,25 | 442,45 | 1,39% | - |
| 11.08.2025 | 433,40 | 438,15 | 433,20 | 436,40 | 0,65% | - |
| 08.08.2025 | 428,35 | 434,95 | 427,00 | 433,60 | 1,36% | - |
| 07.08.2025 | 435,70 | 439,50 | 427,15 | 427,80 | -1,86% | - |
| 06.08.2025 | 438,00 | 439,30 | 432,05 | 435,90 | -0,07% | - |
| 05.08.2025 | 439,05 | 444,40 | 433,75 | 436,20 | -0,34% | - |
| 04.08.2025 | 433,50 | 440,80 | 433,05 | 437,70 | 0,84% | - |
| 01.08.2025 | 452,15 | 452,25 | 427,90 | 434,05 | -4,37% | - |
| 31.07.2025 | 455,85 | 461,75 | 451,35 | 453,90 | -0,22% | - |
| 30.07.2025 | 451,35 | 459,35 | 450,05 | 454,90 | 0,82% | - |
| 29.07.2025 | 448,55 | 456,50 | 447,55 | 451,20 | 0,95% | - |
| 28.07.2025 | 445,70 | 452,25 | 445,70 | 446,95 | 0,89% | - |
| 25.07.2025 | 441,10 | 450,80 | 439,80 | 443,00 | 0,48% | - |
| 24.07.2025 | 454,70 | 462,15 | 425,15 | 440,90 | -3,27% | - |
| 23.07.2025 | 458,85 | 463,25 | 453,30 | 455,80 | -0,19% | - |
| 22.07.2025 | 457,45 | 462,90 | 452,55 | 456,65 | -0,08% | - |
| 21.07.2025 | 468,55 | 469,30 | 457,00 | 457,00 | -2,42% | - |
| 18.07.2025 | 465,65 | 469,10 | 461,85 | 468,35 | 0,62% | - |
| 17.07.2025 | 451,55 | 466,35 | 450,25 | 465,45 | 3,18% | - |
| 16.07.2025 | 449,05 | 456,95 | 441,45 | 451,10 | 0,13% | - |
| 15.07.2025 | 460,00 | 462,65 | 450,50 | 450,50 | -2,50% | - |
| 14.07.2025 | 456,95 | 464,25 | 456,55 | 462,05 | 0,77% | - |
| 11.07.2025 | 462,35 | 463,45 | 456,00 | 458,50 | -1,19% | - |
| 10.07.2025 | 458,75 | 470,20 | 458,00 | 464,00 | 0,77% | - |
| 09.07.2025 | 457,05 | 465,25 | 456,95 | 460,45 | 0,63% | - |
| 08.07.2025 | 456,90 | 461,90 | 455,50 | 457,55 | 0,03% | - |
| 07.07.2025 | 459,05 | 467,55 | 455,90 | 457,40 | 0,05% | - |
| 04.07.2025 | 459,70 | 459,70 | 457,15 | 457,15 | -1,05% | - |
| 03.07.2025 | 460,20 | 464,65 | 455,95 | 462,00 | 0,59% | - |
| 02.07.2025 | 457,75 | 462,45 | 454,20 | 459,30 | 0,59% | - |
| 01.07.2025 | 452,40 | 461,30 | 444,45 | 456,60 | 0,78% | - |
| 30.06.2025 | 453,25 | 461,40 | 451,20 | 453,05 | 0,44% | - |
| 27.06.2025 | 450,50 | 455,00 | 444,75 | 451,05 | 0,50% | - |
| 26.06.2025 | 448,85 | 451,40 | 440,55 | 448,80 | -0,13% | - |
| 25.06.2025 | 449,25 | 451,60 | 445,10 | 449,40 | 0,12% | - |
| 24.06.2025 | 450,10 | 455,60 | 446,35 | 448,85 | 0,10% | - |
| 23.06.2025 | 442,40 | 450,65 | 433,70 | 448,40 | 1,23% | - |
| 20.06.2025 | 438,35 | 445,20 | 437,85 | 442,95 | 1,50% | - |
| 19.06.2025 | 440,95 | 440,95 | 436,40 | 436,40 | -1,02% | - |
| 18.06.2025 | 440,70 | 447,55 | 432,50 | 440,90 | -0,07% | - |
| 17.06.2025 | 442,05 | 444,55 | 439,35 | 441,20 | -0,61% | - |
| 16.06.2025 | 434,70 | 446,50 | 434,40 | 443,90 | 2,22% | - |
| 13.06.2025 | 441,20 | 444,30 | 432,55 | 434,25 | -2,51% | - |
| 12.06.2025 | 445,75 | 446,95 | 435,85 | 445,45 | -0,85% | - |
| 11.06.2025 | 451,25 | 453,70 | 447,05 | 449,25 | -0,65% | 60,00 |
| 10.06.2025 | 453,45 | 455,75 | 449,80 | 452,20 | -0,33% | 40,00 |
| 09.06.2025 | 453,55 | 459,35 | 449,30 | 453,70 | -0,29% | - |
| 06.06.2025 | 445,90 | 455,90 | 445,25 | 455,00 | 2,52% | - |
| 05.06.2025 | 444,60 | 447,15 | 437,50 | 443,80 | -0,21% | - |
| 04.06.2025 | 451,75 | 452,35 | 443,15 | 444,75 | -1,51% | - |
| 03.06.2025 | 445,45 | 455,60 | 441,45 | 451,55 | 1,29% | - |
| 02.06.2025 | 445,75 | 446,55 | 438,20 | 445,80 | -0,55% | - |
| 30.05.2025 | 450,45 | 451,55 | 445,55 | 448,25 | -0,11% | - |
| 29.05.2025 | 457,05 | 461,40 | 446,80 | 448,75 | -0,69% | - |
| 28.05.2025 | 456,70 | 458,60 | 451,60 | 451,85 | -1,06% | - |
| 27.05.2025 | 447,40 | 456,75 | 442,35 | 456,70 | 1,91% | - |
| 26.05.2025 | 445,60 | 448,75 | 445,45 | 448,15 | 0,96% | - |
| 23.05.2025 | 448,55 | 449,65 | 440,90 | 443,90 | -1,45% | - |
| 22.05.2025 | 451,15 | 455,65 | 442,10 | 450,45 | -0,25% | - |
| 21.05.2025 | 456,15 | 458,70 | 448,35 | 451,60 | -1,77% | - |
| 20.05.2025 | 463,30 | 465,30 | 458,00 | 459,75 | -1,02% | - |
| 19.05.2025 | 465,35 | 467,30 | 459,30 | 464,50 | -1,08% | - |
| 16.05.2025 | 463,30 | 471,20 | 461,20 | 469,55 | 1,12% | 32,00 |
| 15.05.2025 | 463,55 | 466,50 | 458,55 | 464,35 | -0,61% | - |
| 14.05.2025 | 464,75 | 469,65 | 461,30 | 467,20 | 0,56% | - |
| 13.05.2025 | 463,00 | 470,45 | 460,50 | 464,60 | -0,13% | - |
| 12.05.2025 | 443,35 | 466,90 | 442,70 | 465,20 | 6,48% | - |
| 09.05.2025 | 435,40 | 439,85 | 432,40 | 436,90 | 0,32% | - |
| 08.05.2025 | 427,80 | 439,95 | 424,50 | 435,50 | 2,45% | - |
| 07.05.2025 | 420,55 | 428,30 | 419,85 | 425,10 | 1,66% | - |
| 06.05.2025 | 423,75 | 425,45 | 416,00 | 418,15 | -1,54% | - |
| 05.05.2025 | 423,85 | 430,30 | 419,50 | 424,70 | -0,91% | - |
| 02.05.2025 | 416,40 | 430,25 | 413,20 | 428,60 | 3,15% | - |
| 30.04.2025 | 415,30 | 417,10 | 401,50 | 415,50 | 0,27% | 28,00 |
| 29.04.2025 | 411,60 | 416,40 | 404,45 | 414,40 | 1,16% | - |
| 28.04.2025 | 407,70 | 415,95 | 406,20 | 409,65 | 0,50% | - |
| 25.04.2025 | 418,35 | 418,70 | 407,15 | 407,60 | -2,08% | - |
| 24.04.2025 | 414,25 | 432,55 | 404,60 | 416,25 | -0,05% | - |
| 23.04.2025 | 416,30 | 434,50 | 413,50 | 416,45 | 1,71% | - |
| 22.04.2025 | 392,80 | 411,75 | 392,60 | 409,45 | 0,24% | - |
| 17.04.2025 | 411,15 | 418,20 | 398,45 | 408,45 | 0,44% | - |
| 16.04.2025 | 415,40 | 420,95 | 402,40 | 406,65 | -3,66% | - |
| 15.04.2025 | 417,10 | 428,95 | 416,40 | 422,10 | 1,02% | - |
| 14.04.2025 | 414,45 | 426,55 | 412,90 | 417,85 | 1,00% | - |
| 11.04.2025 | 408,05 | 418,55 | 391,65 | 413,70 | 1,53% | - |
| 10.04.2025 | 430,85 | 432,30 | 391,20 | 407,45 | -5,77% | - |
| 09.04.2025 | 377,90 | 436,60 | 371,20 | 432,40 | 11,07% | - |
| 08.04.2025 | 396,65 | 413,80 | 381,40 | 389,30 | -0,60% | - |
| 07.04.2025 | 371,95 | 402,40 | 361,75 | 391,65 | 1,48% | 1,00 |
| 04.04.2025 | 410,10 | 412,15 | 378,45 | 385,95 | -6,63% | 16,00 |
| 03.04.2025 | 441,35 | 442,45 | 408,30 | 413,35 | -9,28% | 17,00 |
| 02.04.2025 | 452,15 | 459,70 | 447,45 | 455,65 | 0,62% | - |
| 01.04.2025 | 446,15 | 454,45 | 444,55 | 452,85 | 1,16% | - |
| 31.03.2025 | 444,75 | 451,90 | 433,80 | 447,65 | -0,20% | 100,00 |
| 28.03.2025 | 461,95 | 486,95 | 439,45 | 448,55 | -8,40% | - |
| 27.03.2025 | 469,75 | 496,25 | 455,55 | 489,70 | -1,03% | - |
| 26.03.2025 | 473,40 | 506,55 | 460,55 | 494,80 | 0,39% | - |