436,350€
-0,83%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 434,90 | 439,85 | 432,40 | 436,75 | -0,74% | - |
| 08.05.2025 | 427,10 | 440,00 | 427,10 | 440,00 | 4,19% | 56,00 |
| 07.05.2025 | 422,40 | 422,40 | 421,80 | 422,30 | 0,52% | 4,00 |
| 06.05.2025 | 419,10 | 420,10 | 414,50 | 420,10 | -1,36% | 111,00 |
| 05.05.2025 | 425,00 | 426,80 | 422,70 | 425,90 | 0,50% | 93,00 |
| 02.05.2025 | 416,60 | 426,90 | 412,00 | 423,80 | 3,44% | 163,00 |
| 30.04.2025 | 416,00 | 416,00 | 409,70 | 409,70 | -0,46% | 26,00 |
| 29.04.2025 | 413,80 | 413,80 | 411,60 | 411,60 | 0,64% | 36,00 |
| 28.04.2025 | 412,00 | 412,50 | 409,00 | 409,00 | 0,00% | 42,00 |
| 25.04.2025 | 418,30 | 418,30 | 409,00 | 409,00 | -1,66% | 8,00 |
| 24.04.2025 | 411,10 | 418,30 | 409,50 | 415,90 | -2,49% | 33,00 |
| 23.04.2025 | 417,10 | 426,50 | 416,70 | 426,50 | 6,04% | 57,00 |
| 22.04.2025 | 394,30 | 404,00 | 394,30 | 402,20 | -2,85% | 142,00 |
| 17.04.2025 | 408,50 | 414,00 | 406,20 | 414,00 | -0,84% | 31,00 |
| 16.04.2025 | 414,60 | 417,50 | 414,60 | 417,50 | -1,04% | 2,00 |
| 15.04.2025 | 421,00 | 426,10 | 420,30 | 421,90 | 0,17% | 28,00 |
| 14.04.2025 | 417,30 | 421,20 | 415,70 | 421,20 | 3,29% | 33,00 |
| 11.04.2025 | 405,70 | 407,80 | 400,70 | 407,80 | 0,44% | 105,00 |
| 10.04.2025 | 427,60 | 427,60 | 406,00 | 406,00 | -6,94% | 73,00 |
| 09.04.2025 | 378,40 | 436,30 | 378,40 | 436,30 | 8,24% | 116,00 |
| 08.04.2025 | 396,20 | 410,70 | 396,20 | 403,10 | 4,13% | 24,00 |
| 07.04.2025 | 365,60 | 387,10 | 363,20 | 387,10 | -0,74% | 298,00 |
| 04.04.2025 | 409,30 | 409,30 | 384,70 | 390,00 | -6,25% | 146,00 |
| 03.04.2025 | 432,00 | 432,00 | 415,70 | 416,00 | -7,70% | 69,00 |
| 02.04.2025 | 450,60 | 450,70 | 450,60 | 450,70 | -0,38% | 3,00 |
| 01.04.2025 | 449,00 | 452,40 | 448,80 | 452,40 | 1,28% | 29,00 |
| 31.03.2025 | 442,70 | 446,70 | 442,40 | 446,70 | 0,25% | 68,00 |
| 28.03.2025 | 459,20 | 459,20 | 445,60 | 445,60 | -4,15% | 7,00 |
| 27.03.2025 | 464,90 | 464,90 | 464,90 | 464,90 | -0,77% | 3,00 |
| 26.03.2025 | 481,30 | 481,30 | 468,50 | 468,50 | -0,68% | 6,00 |
| 25.03.2025 | 474,50 | 474,80 | 471,40 | 471,70 | -0,65% | 47,00 |
| 24.03.2025 | 459,30 | 474,80 | 459,30 | 474,80 | 5,46% | 90,00 |
| 21.03.2025 | 454,90 | 454,90 | 447,20 | 450,20 | -1,40% | 43,00 |
| 20.03.2025 | 456,60 | 456,60 | 456,60 | 456,60 | -0,67% | 5,00 |
| 19.03.2025 | 459,70 | 459,70 | 459,70 | 459,70 | 1,73% | 1,00 |
| 18.03.2025 | 449,00 | 451,90 | 447,80 | 451,90 | -0,18% | 12,00 |
| 17.03.2025 | 446,30 | 452,70 | 444,80 | 452,70 | 4,28% | 52,00 |
| 14.03.2025 | 434,10 | 434,10 | 434,10 | 434,10 | -2,19% | 2,00 |
| 13.03.2025 | 439,00 | 443,80 | 439,00 | 443,80 | 1,98% | 12,00 |
| 12.03.2025 | 442,70 | 442,70 | 435,20 | 435,20 | -0,09% | 78,00 |
| 11.03.2025 | 437,70 | 441,30 | 435,60 | 435,60 | -1,38% | 87,00 |
| 10.03.2025 | 456,90 | 456,90 | 438,70 | 441,70 | -2,52% | 138,00 |
| 07.03.2025 | 463,10 | 466,10 | 453,10 | 453,10 | -2,60% | 14,00 |
| 06.03.2025 | 465,20 | 465,20 | 465,20 | 465,20 | -0,43% | 5,00 |
| 05.03.2025 | 466,70 | 470,40 | 466,70 | 467,20 | -1,35% | 25,00 |
| 04.03.2025 | 506,00 | 506,00 | 473,60 | 473,60 | -7,50% | 55,00 |
| 03.03.2025 | 514,20 | 520,20 | 512,00 | 512,00 | 1,31% | 59,00 |
| 28.02.2025 | 509,20 | 509,20 | 505,40 | 505,40 | -0,39% | 3,00 |
| 27.02.2025 | 500,20 | 507,40 | 500,20 | 507,40 | 0,48% | 17,00 |
| 26.02.2025 | 500,80 | 505,00 | 500,80 | 505,00 | 2,52% | 7,00 |
| 25.02.2025 | 505,20 | 505,20 | 491,20 | 492,60 | -3,56% | 57,00 |
| 24.02.2025 | 505,40 | 514,00 | 505,40 | 510,80 | 1,11% | 4,00 |
| 21.02.2025 | 513,60 | 518,60 | 505,20 | 505,20 | -1,83% | 63,00 |
| 20.02.2025 | 511,20 | 514,60 | 511,20 | 514,60 | -1,61% | 51,00 |
| 19.02.2025 | 521,00 | 523,00 | 521,00 | 523,00 | -0,11% | 47,00 |
| 18.02.2025 | 521,40 | 524,80 | 520,20 | 523,60 | -0,11% | 19,00 |
| 17.02.2025 | 523,00 | 524,20 | 520,20 | 524,20 | 1,63% | 9,00 |
| 14.02.2025 | 512,80 | 515,80 | 512,80 | 515,80 | 1,42% | 4,00 |
| 13.02.2025 | 507,60 | 512,20 | 505,80 | 508,60 | 1,27% | 7,00 |
| 12.02.2025 | 504,00 | 504,00 | 502,20 | 502,20 | -1,34% | 14,00 |
| 11.02.2025 | 513,40 | 513,40 | 509,00 | 509,00 | -0,04% | 34,00 |
| 10.02.2025 | 519,60 | 524,20 | 509,20 | 509,20 | -3,30% | 47,00 |
| 07.02.2025 | 523,80 | 526,60 | 519,40 | 526,60 | 1,43% | 128,00 |
| 06.02.2025 | 519,40 | 525,40 | 512,00 | 519,20 | 0,23% | 210,00 |
| 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 |