447,050€
0,08%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 448,85 | 451,40 | 440,55 | 447,15 | -0,50% | - |
| 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% | - |
| 25.03.2025 | 472,65 | 493,00 | 468,90 | 492,90 | 2,10% | - |
| 24.03.2025 | 457,65 | 489,75 | 457,15 | 482,75 | -1,20% | 3,00 |
| 21.03.2025 | 455,15 | 488,75 | 445,55 | 488,60 | 6,97% | 10,00 |
| 20.03.2025 | 458,55 | 488,30 | 448,25 | 456,75 | -5,07% | 5,00 |
| 19.03.2025 | 447,80 | 481,35 | 445,65 | 481,15 | -0,83% | - |
| 18.03.2025 | 450,30 | 485,20 | 444,50 | 485,20 | 10,34% | - |
| 17.03.2025 | 444,90 | 481,70 | 439,65 | 439,75 | -8,61% | - |
| 14.03.2025 | 437,45 | 481,20 | 434,85 | 481,20 | -0,11% | - |
| 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% | - |