545,000€
2,37%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 476,30 | 483,85 | 476,00 | 481,80 | 1,05% | - |
| 16.10.2024 | 466,15 | 476,80 | 466,15 | 476,80 | 1,51% | - |
| 15.10.2024 | 463,50 | 475,30 | 461,15 | 469,70 | 1,56% | - |
| 14.10.2024 | 459,80 | 462,85 | 456,40 | 462,50 | 0,60% | - |
| 11.10.2024 | 449,15 | 460,05 | 448,05 | 459,75 | 2,31% | - |
| 10.10.2024 | 450,45 | 453,35 | 448,70 | 449,35 | -0,43% | - |
| 09.10.2024 | 440,90 | 451,65 | 439,85 | 451,30 | 2,37% | - |
| 08.10.2024 | 437,55 | 441,70 | 436,50 | 440,85 | 0,43% | - |
| 07.10.2024 | 443,65 | 446,00 | 437,15 | 438,95 | -1,08% | - |
| 04.10.2024 | 434,65 | 448,30 | 434,50 | 443,75 | 1,92% | - |
| 03.10.2024 | 434,50 | 438,05 | 428,75 | 435,40 | 0,18% | - |
| 02.10.2024 | 426,55 | 437,50 | 425,55 | 434,60 | 1,68% | - |
| 01.10.2024 | 421,40 | 430,40 | 419,70 | 427,40 | 1,29% | - |
| 30.09.2024 | 419,50 | 423,25 | 415,25 | 421,95 | 0,49% | - |
| 27.09.2024 | 419,30 | 421,95 | 416,55 | 419,90 | 0,37% | - |
| 26.09.2024 | 416,65 | 421,45 | 412,30 | 418,35 | 0,50% | - |
| 25.09.2024 | 412,65 | 418,15 | 412,65 | 416,25 | 0,40% | - |
| 24.09.2024 | 415,65 | 418,40 | 412,65 | 414,60 | -0,22% | - |
| 23.09.2024 | 413,15 | 419,10 | 412,75 | 415,50 | 0,73% | - |
| 20.09.2024 | 415,15 | 417,85 | 411,20 | 412,50 | -0,73% | - |
| 19.09.2024 | 407,80 | 415,95 | 405,85 | 415,55 | 2,21% | - |
| 18.09.2024 | 407,30 | 411,10 | 403,10 | 406,55 | -0,11% | - |
| 17.09.2024 | 399,95 | 409,15 | 398,65 | 407,00 | 1,71% | - |
| 16.09.2024 | 396,75 | 402,25 | 395,90 | 400,15 | 0,64% | - |
| 13.09.2024 | 392,70 | 398,85 | 392,60 | 397,60 | 1,13% | - |
| 12.09.2024 | 396,45 | 398,40 | 390,45 | 393,15 | -0,57% | - |
| 11.09.2024 | 391,30 | 395,85 | 382,70 | 395,40 | 0,46% | - |
| 10.09.2024 | 394,45 | 398,50 | 388,10 | 393,60 | -0,35% | - |
| 09.09.2024 | 389,50 | 397,00 | 388,90 | 395,00 | 1,82% | - |
| 06.09.2024 | 395,60 | 399,35 | 385,10 | 387,95 | -1,92% | - |
| 05.09.2024 | 399,45 | 400,40 | 391,80 | 395,55 | -1,06% | - |
| 04.09.2024 | 398,40 | 405,25 | 394,50 | 399,80 | -0,09% | - |
| 03.09.2024 | 405,75 | 406,45 | 397,70 | 400,15 | -1,49% | 6,00 |
| 02.09.2024 | 406,40 | 406,40 | 405,10 | 406,20 | -0,11% | - |
| 30.08.2024 | 400,45 | 407,30 | 399,15 | 406,65 | 2,10% | - |
| 29.08.2024 | 395,70 | 401,00 | 394,65 | 398,30 | 0,70% | - |
| 28.08.2024 | 394,20 | 398,55 | 393,80 | 395,55 | 0,62% | - |
| 27.08.2024 | 395,10 | 397,90 | 392,65 | 393,10 | -0,61% | - |
| 26.08.2024 | 393,20 | 398,60 | 393,00 | 395,50 | 0,70% | - |
| 23.08.2024 | 390,55 | 397,00 | 390,20 | 392,75 | 0,60% | 4,00 |
| 22.08.2024 | 389,10 | 393,05 | 387,90 | 390,40 | 0,39% | - |
| 21.08.2024 | 391,20 | 392,15 | 384,40 | 388,90 | -0,28% | - |
| 20.08.2024 | 393,00 | 393,60 | 387,70 | 390,00 | -0,67% | - |
| 19.08.2024 | 390,15 | 394,00 | 389,90 | 392,65 | 0,35% | - |
| 16.08.2024 | 386,75 | 394,25 | 384,75 | 391,30 | 1,24% | 13,00 |
| 15.08.2024 | 382,20 | 391,60 | 381,85 | 386,50 | 1,34% | - |
| 14.08.2024 | 371,80 | 382,00 | 369,80 | 381,40 | 2,71% | - |
| 13.08.2024 | 370,40 | 372,70 | 367,65 | 371,35 | 0,32% | - |
| 12.08.2024 | 371,30 | 374,70 | 366,65 | 370,15 | -0,26% | - |
| 09.08.2024 | 366,70 | 372,45 | 365,15 | 371,10 | 1,14% | - |
| 08.08.2024 | 358,55 | 367,45 | 357,70 | 366,90 | 2,02% | - |
| 07.08.2024 | 364,95 | 369,10 | 359,05 | 359,65 | -0,64% | - |
| 06.08.2024 | 361,55 | 366,15 | 358,00 | 361,95 | 1,33% | - |
| 05.08.2024 | 363,40 | 364,55 | 348,40 | 357,20 | -3,07% | 25,00 |
| 02.08.2024 | 386,60 | 386,70 | 367,10 | 368,50 | -4,89% | - |
| 01.08.2024 | 398,00 | 402,25 | 383,40 | 387,45 | -2,42% | - |
| 31.07.2024 | 399,15 | 401,75 | 396,60 | 397,05 | -0,59% | - |
| 30.07.2024 | 399,40 | 406,60 | 397,15 | 399,40 | 0,09% | 36,00 |
| 29.07.2024 | 406,10 | 408,35 | 397,95 | 399,05 | -1,42% | - |
| 26.07.2024 | 408,00 | 409,85 | 402,50 | 404,80 | 4,22% | - |
| 25.07.2024 | 391,65 | 410,80 | 384,20 | 388,40 | -0,73% | - |
| 24.07.2024 | 387,60 | 398,60 | 386,25 | 391,25 | 0,75% | 150,00 |
| 23.07.2024 | 385,70 | 389,50 | 384,85 | 388,35 | 0,69% | - |
| 22.07.2024 | 377,35 | 386,20 | 377,15 | 385,70 | 2,09% | - |
| 19.07.2024 | 384,05 | 386,35 | 377,80 | 377,80 | -1,51% | 10,00 |
| 18.07.2024 | 386,20 | 389,80 | 382,55 | 383,60 | -0,45% | - |
| 17.07.2024 | 393,30 | 393,40 | 383,60 | 385,35 | -2,08% | 32,00 |
| 16.07.2024 | 409,75 | 412,35 | 393,00 | 393,55 | -3,81% | - |
| 15.07.2024 | 410,50 | 412,60 | 408,85 | 409,15 | 0,01% | - |
| 12.07.2024 | 404,15 | 412,50 | 403,30 | 409,10 | 1,06% | - |
| 11.07.2024 | 406,50 | 406,75 | 403,00 | 404,80 | -0,45% | - |
| 10.07.2024 | 400,35 | 406,65 | 399,10 | 406,65 | 1,47% | - |
| 09.07.2024 | 394,90 | 405,35 | 386,55 | 400,75 | 1,58% | - |
| 08.07.2024 | 398,45 | 401,65 | 394,30 | 394,50 | -1,07% | - |
| 05.07.2024 | 399,90 | 401,75 | 396,35 | 398,75 | -0,71% | - |