550,000€
0,07%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |