519,600€
0,31%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 519,10 | 525,60 | 515,00 | 522,70 | 0,91% | - |
| 05.02.2025 | 510,60 | 519,80 | 510,60 | 518,00 | 0,43% | 11,00 |
| 04.02.2025 | 518,80 | 522,80 | 515,80 | 515,80 | -0,96% | 84,00 |
| 03.02.2025 | 520,80 | 525,80 | 512,00 | 520,80 | 0,00% | 47,00 |
| 31.01.2025 | 526,20 | 533,80 | 520,80 | 520,80 | -1,44% | 120,00 |
| 30.01.2025 | 555,20 | 557,60 | 513,00 | 528,40 | -2,90% | 124,00 |
| 29.01.2025 | 550,40 | 550,40 | 544,20 | 544,20 | -1,41% | 15,00 |
| 28.01.2025 | 540,40 | 552,00 | 538,40 | 552,00 | 4,74% | 34,00 |
| 27.01.2025 | 536,60 | 536,60 | 527,00 | 527,00 | -2,04% | 105,00 |
| 24.01.2025 | 534,80 | 544,00 | 534,80 | 538,00 | -0,85% | 1.361,00 |
| 23.01.2025 | 542,00 | 543,00 | 542,00 | 542,60 | 1,34% | 26,00 |
| 22.01.2025 | 534,80 | 535,40 | 534,80 | 535,40 | 0,68% | 10,00 |
| 21.01.2025 | 531,80 | 531,80 | 531,80 | 531,80 | -0,45% | 2,00 |
| 20.01.2025 | 529,60 | 534,20 | 529,60 | 534,20 | -0,30% | 15,00 |
| 17.01.2025 | 533,80 | 535,80 | 530,40 | 535,80 | 2,33% | 36,00 |
| 16.01.2025 | 520,80 | 523,60 | 520,20 | 523,60 | 0,11% | 12,00 |
| 15.01.2025 | 513,40 | 523,40 | 507,40 | 523,00 | 2,55% | 286,00 |
| 14.01.2025 | 508,00 | 510,00 | 508,00 | 510,00 | 1,55% | 19,00 |
| 13.01.2025 | 505,20 | 505,20 | 501,80 | 502,20 | -3,57% | 53,00 |
| 10.01.2025 | 516,40 | 520,80 | 516,40 | 520,80 | 1,01% | 27,00 |
| 08.01.2025 | 511,00 | 515,60 | 511,00 | 515,60 | 0,70% | 5,00 |
| 07.01.2025 | 511,60 | 515,80 | 507,20 | 512,00 | -0,54% | 57,00 |
| 06.01.2025 | 520,20 | 520,20 | 514,80 | 514,80 | -0,69% | 4,00 |
| 03.01.2025 | 514,60 | 518,40 | 513,40 | 518,40 | 0,70% | 9,00 |
| 02.01.2025 | 516,40 | 519,60 | 514,80 | 514,80 | 1,66% | 54,00 |
| 30.12.2024 | 510,60 | 510,80 | 504,40 | 506,40 | -0,74% | 195,00 |
| 23.12.2024 | 513,80 | 515,00 | 510,20 | 510,20 | 1,27% | 31,00 |
| 20.12.2024 | 505,40 | 505,40 | 501,20 | 503,80 | -0,83% | 26,00 |
| 19.12.2024 | 505,40 | 508,00 | 505,40 | 508,00 | -2,50% | 16,00 |
| 18.12.2024 | 513,40 | 521,00 | 513,40 | 521,00 | 1,68% | 61,00 |
| 17.12.2024 | 519,60 | 519,60 | 512,40 | 512,40 | -1,84% | 10,00 |
| 16.12.2024 | 526,20 | 527,20 | 521,20 | 522,00 | -0,23% | 55,00 |
| 13.12.2024 | 523,80 | 525,40 | 523,20 | 523,20 | 0,08% | 19,00 |
| 12.12.2024 | 525,00 | 526,80 | 522,60 | 522,80 | 0,04% | 87,00 |
| 11.12.2024 | 523,20 | 523,20 | 522,60 | 522,60 | 0,42% | 37,00 |
| 10.12.2024 | 522,00 | 529,60 | 519,00 | 520,40 | -1,18% | 143,00 |
| 09.12.2024 | 534,60 | 534,80 | 519,20 | 526,60 | -2,12% | 45,00 |
| 06.12.2024 | 537,20 | 538,00 | 530,40 | 538,00 | 1,24% | 26,00 |
| 05.12.2024 | 529,80 | 536,40 | 529,40 | 531,40 | -0,71% | 48,00 |
| 04.12.2024 | 538,40 | 544,60 | 534,00 | 535,20 | -0,71% | 26,00 |
| 03.12.2024 | 535,40 | 539,00 | 534,40 | 539,00 | -0,55% | 31,00 |
| 02.12.2024 | 549,40 | 550,40 | 541,80 | 542,00 | 0,30% | 51,00 |
| 29.11.2024 | 540,20 | 550,20 | 540,20 | 540,40 | -1,13% | 81,00 |
| 28.11.2024 | 546,20 | 546,60 | 546,20 | 546,60 | 0,22% | 7,00 |
| 27.11.2024 | 550,00 | 550,00 | 545,40 | 545,40 | -0,40% | 23,00 |
| 26.11.2024 | 540,60 | 547,60 | 540,60 | 547,60 | 1,18% | 40,00 |
| 25.11.2024 | 552,20 | 556,80 | 541,20 | 541,20 | -1,20% | 119,00 |
| 22.11.2024 | 548,20 | 550,00 | 543,20 | 547,80 | 0,55% | 35,00 |
| 21.11.2024 | 537,80 | 548,00 | 537,80 | 544,80 | 2,71% | 70,00 |
| 20.11.2024 | 535,60 | 537,20 | 530,40 | 530,40 | -0,11% | 116,00 |
| 19.11.2024 | 535,40 | 535,40 | 530,80 | 531,00 | -0,60% | 62,00 |
| 18.11.2024 | 537,00 | 537,40 | 528,40 | 534,20 | -0,37% | 204,00 |
| 15.11.2024 | 531,80 | 539,00 | 524,60 | 536,20 | 0,49% | 82,00 |
| 14.11.2024 | 533,60 | 533,60 | 533,60 | 533,60 | 0,00% | 15,00 |
| 13.11.2024 | 528,80 | 533,60 | 528,80 | 533,60 | 1,02% | 7,00 |
| 12.11.2024 | 527,20 | 534,80 | 526,00 | 528,20 | -0,26% | 14,00 |
| 11.11.2024 | 520,80 | 532,00 | 518,20 | 529,60 | 3,68% | 97,00 |
| 08.11.2024 | 510,80 | 510,80 | 510,80 | 510,80 | -0,35% | 6,00 |
| 07.11.2024 | 531,00 | 531,40 | 511,00 | 512,60 | -2,70% | 17,00 |
| 06.11.2024 | 495,30 | 527,60 | 495,30 | 526,80 | 12,35% | 85,00 |
| 05.11.2024 | 468,00 | 470,00 | 468,00 | 468,90 | 1,69% | 74,00 |
| 04.11.2024 | 461,40 | 466,30 | 461,10 | 461,10 | -2,39% | 15,00 |
| 01.11.2024 | 472,70 | 474,90 | 472,40 | 472,40 | -0,21% | 13,00 |
| 31.10.2024 | 472,60 | 473,40 | 472,60 | 473,40 | -0,59% | 21,00 |
| 30.10.2024 | 480,10 | 480,10 | 476,20 | 476,20 | 0,23% | 48,00 |
| 29.10.2024 | 477,40 | 477,40 | 475,10 | 475,10 | 1,84% | 28,00 |
| 25.10.2024 | 462,90 | 468,00 | 462,90 | 466,50 | 0,56% | 130,00 |
| 24.10.2024 | 476,50 | 481,60 | 457,40 | 463,90 | -4,09% | 140,00 |
| 23.10.2024 | 483,10 | 486,50 | 483,10 | 483,70 | 1,19% | 8,00 |
| 22.10.2024 | 484,10 | 484,10 | 478,00 | 478,00 | -1,26% | 21,00 |
| 21.10.2024 | 484,10 | 484,10 | 484,10 | 484,10 | 0,37% | 8,00 |
| 18.10.2024 | 483,00 | 483,00 | 482,30 | 482,30 | 0,37% | 4,00 |
| 17.10.2024 | 482,50 | 483,50 | 480,50 | 480,50 | 2,13% | 20,00 |
| 16.10.2024 | 464,00 | 472,90 | 464,00 | 470,50 | -0,53% | 253,00 |
| 15.10.2024 | 467,20 | 473,00 | 465,40 | 473,00 | 2,78% | 106,00 |
| 14.10.2024 | 456,10 | 460,20 | 456,00 | 460,20 | 0,33% | 36,00 |
| 11.10.2024 | 452,30 | 459,90 | 451,70 | 458,70 | 1,06% | 28,00 |
| 10.10.2024 | 453,90 | 453,90 | 453,90 | 453,90 | 2,39% | 12,00 |
| 09.10.2024 | 443,60 | 443,60 | 443,30 | 443,30 | 0,25% | 17,00 |
| 08.10.2024 | 433,90 | 442,20 | 433,90 | 442,20 | -0,34% | 17,00 |
| 07.10.2024 | 446,00 | 446,00 | 442,00 | 443,70 | 0,64% | 25,00 |
| 04.10.2024 | 437,60 | 440,90 | 437,60 | 440,90 | 1,08% | 15,00 |
| 03.10.2024 | 437,10 | 437,10 | 436,20 | 436,20 | -0,11% | 9,00 |
| 02.10.2024 | 423,40 | 436,70 | 423,00 | 436,70 | 2,63% | 32,00 |
| 01.10.2024 | 424,80 | 425,50 | 423,70 | 425,50 | 1,00% | 37,00 |
| 30.09.2024 | 422,50 | 422,50 | 421,30 | 421,30 | 0,21% | 12,00 |
| 27.09.2024 | 420,00 | 420,40 | 420,00 | 420,40 | 0,14% | 15,00 |
| 26.09.2024 | 414,70 | 419,80 | 414,70 | 419,80 | 1,50% | 38,00 |
| 25.09.2024 | 413,60 | 413,60 | 413,60 | 413,60 | -0,07% | 12,00 |
| 24.09.2024 | 412,40 | 413,90 | 412,40 | 413,90 | -1,19% | 2,00 |
| 23.09.2024 | 416,60 | 419,80 | 411,40 | 418,90 | 0,82% | 5,00 |
| 20.09.2024 | 417,90 | 418,20 | 412,80 | 415,50 | 0,85% | 65,00 |
| 19.09.2024 | 412,00 | 412,00 | 412,00 | 412,00 | 1,43% | 2,00 |
| 18.09.2024 | 402,80 | 406,20 | 402,80 | 406,20 | 2,16% | 30,00 |
| 17.09.2024 | 397,60 | 397,60 | 397,60 | 397,60 | -0,50% | 1,00 |
| 16.09.2024 | 399,00 | 401,20 | 393,80 | 399,60 | 0,91% | 65,00 |
| 13.09.2024 | 390,40 | 396,00 | 390,40 | 396,00 | 1,83% | 11,00 |
| 11.09.2024 | 389,00 | 389,20 | 388,90 | 388,90 | -0,77% | 86,00 |
| 10.09.2024 | 391,90 | 391,90 | 391,90 | 391,90 | 0,56% | 1,00 |
| 09.09.2024 | 393,50 | 394,40 | 389,50 | 389,70 | -0,28% | 130,00 |