434,400€
-1,43%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 441,40 | 481,85 | 433,85 | 481,75 | 6,35% | - |
| 12.03.2025 | 439,20 | 453,00 | 433,85 | 453,00 | 4,38% | - |
| 11.03.2025 | 441,35 | 446,40 | 426,90 | 434,00 | -2,14% | - |
| 10.03.2025 | 459,10 | 459,90 | 439,30 | 443,50 | -3,63% | - |
| 07.03.2025 | 465,10 | 466,30 | 448,60 | 460,20 | -1,15% | 1,00 |
| 06.03.2025 | 471,25 | 472,40 | 456,65 | 465,55 | -1,29% | - |
| 05.03.2025 | 471,10 | 472,60 | 459,85 | 471,65 | 0,48% | - |
| 04.03.2025 | 508,10 | 508,10 | 466,80 | 469,40 | -7,45% | - |
| 03.03.2025 | 516,60 | 522,10 | 503,25 | 507,20 | -2,12% | 20,00 |
| 28.02.2025 | 506,10 | 519,20 | 506,00 | 518,20 | 2,47% | - |
| 27.02.2025 | 502,30 | 516,60 | 501,25 | 505,70 | 0,95% | - |
| 26.02.2025 | 498,45 | 505,80 | 497,55 | 500,95 | 0,97% | 10,00 |
| 25.02.2025 | 507,10 | 512,10 | 491,65 | 496,15 | -2,24% | - |
| 24.02.2025 | 508,00 | 515,50 | 504,25 | 507,50 | 0,06% | - |
| 21.02.2025 | 516,30 | 520,40 | 504,20 | 507,20 | -1,55% | - |
| 20.02.2025 | 526,00 | 528,50 | 510,30 | 515,20 | -2,28% | - |
| 19.02.2025 | 523,40 | 527,80 | 515,00 | 527,20 | 0,67% | - |
| 18.02.2025 | 523,50 | 529,40 | 518,30 | 523,70 | 0,29% | - |
| 17.02.2025 | 520,90 | 522,60 | 520,40 | 522,20 | 0,31% | - |
| 14.02.2025 | 516,80 | 523,10 | 509,90 | 520,60 | 0,85% | 12,00 |
| 13.02.2025 | 506,00 | 519,60 | 503,30 | 516,20 | 1,81% | - |
| 12.02.2025 | 510,40 | 512,40 | 501,70 | 507,00 | -0,63% | - |
| 11.02.2025 | 512,20 | 512,90 | 503,90 | 510,20 | -0,64% | - |
| 10.02.2025 | 521,70 | 526,10 | 504,80 | 513,50 | -1,48% | - |
| 07.02.2025 | 521,70 | 529,90 | 518,70 | 521,20 | -0,10% | - |
| 06.02.2025 | 519,10 | 525,60 | 515,00 | 521,70 | 0,83% | - |
| 05.02.2025 | 513,70 | 519,30 | 509,80 | 517,40 | 0,35% | - |
| 04.02.2025 | 520,80 | 522,30 | 513,10 | 515,60 | -1,28% | - |
| 03.02.2025 | 522,70 | 525,40 | 509,80 | 522,30 | -0,27% | - |
| 31.01.2025 | 528,30 | 532,00 | 516,50 | 523,70 | -0,85% | - |
| 30.01.2025 | 553,10 | 558,80 | 509,90 | 528,20 | -4,42% | 75,00 |
| 29.01.2025 | 546,20 | 558,00 | 546,10 | 552,60 | 0,84% | - |
| 28.01.2025 | 536,00 | 551,70 | 535,80 | 548,00 | 2,35% | - |
| 27.01.2025 | 534,60 | 538,00 | 527,60 | 535,40 | -0,28% | - |
| 24.01.2025 | 538,60 | 542,80 | 534,10 | 536,90 | -0,72% | - |
| 23.01.2025 | 539,30 | 546,90 | 538,00 | 540,80 | 0,32% | - |
| 22.01.2025 | 537,30 | 540,40 | 532,00 | 539,10 | 0,52% | - |
| 21.01.2025 | 533,70 | 542,00 | 532,90 | 536,30 | 0,79% | - |
| 20.01.2025 | 535,80 | 536,30 | 531,40 | 532,10 | -1,00% | - |
| 17.01.2025 | 531,70 | 538,90 | 528,80 | 537,50 | 1,28% | - |
| 16.01.2025 | 523,10 | 531,30 | 520,60 | 530,70 | 1,69% | - |
| 15.01.2025 | 511,90 | 525,60 | 510,00 | 521,90 | 2,07% | - |
| 14.01.2025 | 505,50 | 512,00 | 504,80 | 511,30 | 0,97% | - |
| 13.01.2025 | 503,50 | 509,60 | 501,10 | 506,40 | 0,68% | - |
| 10.01.2025 | 519,30 | 519,90 | 501,10 | 503,00 | -3,01% | - |
| 09.01.2025 | 518,60 | 519,60 | 517,60 | 518,60 | 0,06% | - |
| 08.01.2025 | 511,80 | 519,40 | 511,60 | 518,30 | 1,39% | - |
| 07.01.2025 | 509,70 | 517,20 | 502,60 | 511,20 | 0,02% | - |
| 06.01.2025 | 519,60 | 519,90 | 510,10 | 511,10 | -1,73% | - |
| 03.01.2025 | 516,70 | 520,10 | 511,20 | 520,10 | 0,74% | - |
| 02.01.2025 | 514,70 | 522,70 | 512,50 | 516,30 | 2,22% | - |
| 30.12.2024 | 512,80 | 513,70 | 504,80 | 505,10 | -1,73% | - |
| 27.12.2024 | 520,60 | 522,70 | 511,30 | 514,00 | 0,14% | - |
| 23.12.2024 | 511,30 | 515,20 | 507,00 | 513,30 | 0,57% | - |
| 20.12.2024 | 506,70 | 513,30 | 502,05 | 510,40 | 0,65% | - |
| 19.12.2024 | 505,30 | 515,70 | 503,80 | 507,10 | 0,36% | - |
| 18.12.2024 | 516,50 | 523,50 | 504,30 | 505,30 | -2,15% | - |
| 17.12.2024 | 523,10 | 523,30 | 513,20 | 516,40 | -1,38% | - |
| 16.12.2024 | 523,20 | 529,00 | 519,80 | 523,60 | -0,08% | - |
| 13.12.2024 | 523,60 | 529,00 | 521,00 | 524,00 | 0,15% | - |
| 12.12.2024 | 522,50 | 528,60 | 521,90 | 523,20 | -0,36% | - |
| 11.12.2024 | 519,10 | 525,90 | 519,00 | 525,10 | 1,18% | - |
| 10.12.2024 | 524,40 | 528,40 | 518,00 | 519,00 | -1,14% | - |
| 09.12.2024 | 531,90 | 535,00 | 519,50 | 525,00 | -1,22% | - |
| 06.12.2024 | 534,70 | 538,50 | 530,50 | 531,50 | -0,49% | 50,00 |
| 05.12.2024 | 533,30 | 539,20 | 529,50 | 534,10 | 0,04% | - |
| 04.12.2024 | 539,50 | 542,40 | 530,70 | 533,90 | -0,82% | - |
| 03.12.2024 | 538,90 | 542,80 | 536,50 | 538,30 | 0,00% | - |
| 02.12.2024 | 546,00 | 549,40 | 536,70 | 538,30 | -17,58% | - |
| 29.11.2024 | 542,60 | 653,75 | 488,10 | 653,15 | 20,22% | - |
| 28.11.2024 | 543,00 | 544,10 | 542,80 | 543,30 | 0,37% | - |
| 27.11.2024 | 548,00 | 548,90 | 538,60 | 541,30 | -1,15% | - |
| 26.11.2024 | 544,30 | 548,30 | 538,50 | 547,60 | 0,68% | 300,00 |
| 25.11.2024 | 549,30 | 554,00 | 540,00 | 543,90 | -0,97% | 50,00 |
| 22.11.2024 | 544,80 | 555,60 | 543,80 | 549,20 | 0,92% | - |
| 21.11.2024 | 532,50 | 547,10 | 531,70 | 544,20 | 2,20% | - |
| 20.11.2024 | 532,60 | 538,90 | 528,80 | 532,50 | 0,26% | 8,00 |
| 19.11.2024 | 533,50 | 534,90 | 526,80 | 531,10 | -0,45% | - |
| 18.11.2024 | 533,90 | 537,00 | 529,70 | 533,50 | -0,15% | 75,00 |
| 15.11.2024 | 529,90 | 540,90 | 526,30 | 534,30 | 0,09% | 100,00 |
| 14.11.2024 | 530,20 | 537,40 | 530,00 | 533,80 | 0,68% | - |
| 13.11.2024 | 527,20 | 534,90 | 525,70 | 530,20 | 0,36% | - |
| 12.11.2024 | 529,80 | 532,40 | 523,90 | 528,30 | -0,21% | - |
| 11.11.2024 | 515,60 | 532,40 | 515,60 | 529,40 | 2,74% | - |
| 08.11.2024 | 508,10 | 517,50 | 507,30 | 515,30 | 1,64% | - |
| 07.11.2024 | 528,90 | 529,20 | 506,70 | 507,00 | -4,10% | 4,00 |
| 06.11.2024 | 487,35 | 530,30 | 486,95 | 528,70 | 12,35% | - |
| 05.11.2024 | 466,20 | 472,65 | 462,50 | 470,60 | 1,02% | - |
| 04.11.2024 | 465,95 | 467,60 | 458,80 | 465,85 | -1,02% | - |
| 01.11.2024 | 469,65 | 474,80 | 454,90 | 470,65 | 0,33% | - |
| 31.10.2024 | 471,75 | 484,95 | 450,45 | 469,10 | 3,05% | - |
| 30.10.2024 | 476,65 | 484,25 | 455,00 | 455,20 | -26,17% | - |
| 29.10.2024 | 474,90 | 616,65 | 471,35 | 616,55 | 11,09% | - |
| 28.10.2024 | 469,15 | 555,00 | 452,65 | 555,00 | 18,72% | - |
| 25.10.2024 | 465,75 | 469,75 | 462,90 | 467,50 | -2,07% | - |
| 24.10.2024 | 479,35 | 483,50 | 451,55 | 477,40 | -1,11% | - |
| 23.10.2024 | 479,50 | 487,15 | 479,40 | 482,75 | 0,31% | - |
| 22.10.2024 | 482,15 | 484,55 | 478,20 | 481,25 | -0,39% | - |
| 21.10.2024 | 481,50 | 484,45 | 479,95 | 483,15 | 0,31% | - |
| 18.10.2024 | 480,70 | 482,90 | 477,80 | 481,65 | -0,03% | - |