547,200€
0,51%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 544,40 | 550,60 | 543,80 | 547,20 | 0,44% | - |
| 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 |
| 06.09.2024 | 390,80 | 390,80 | 390,80 | 390,80 | -1,04% | 9,00 |
| 05.09.2024 | 394,90 | 394,90 | 394,90 | 394,90 | -2,06% | 15,00 |
| 03.09.2024 | 403,20 | 403,20 | 403,20 | 403,20 | 0,05% | 1,00 |
| 02.09.2024 | 408,30 | 408,90 | 403,00 | 403,00 | -1,20% | 4,00 |
| 30.08.2024 | 402,10 | 407,90 | 402,10 | 407,90 | 2,05% | 72,00 |
| 29.08.2024 | 395,10 | 399,70 | 395,10 | 399,70 | 1,01% | 13,00 |
| 28.08.2024 | 397,00 | 397,80 | 395,70 | 395,70 | 0,20% | 13,00 |
| 27.08.2024 | 392,40 | 398,60 | 392,40 | 394,90 | -0,03% | 12,00 |
| 26.08.2024 | 396,10 | 396,10 | 395,00 | 395,00 | 0,03% | 15,00 |
| 23.08.2024 | 393,50 | 395,00 | 393,50 | 394,90 | 1,02% | 13,00 |
| 22.08.2024 | 386,20 | 390,90 | 386,20 | 390,90 | 0,80% | 24,00 |
| 21.08.2024 | 387,80 | 387,80 | 387,80 | 387,80 | -0,41% | 1,00 |
| 20.08.2024 | 395,50 | 395,50 | 389,40 | 389,40 | -0,89% | 21,00 |
| 19.08.2024 | 387,40 | 392,90 | 387,40 | 392,90 | 1,08% | 57,00 |
| 16.08.2024 | 388,70 | 388,70 | 388,70 | 388,70 | 0,47% | 2,00 |
| 15.08.2024 | 385,20 | 394,00 | 385,10 | 386,90 | 5,25% | 1.608,00 |
| 14.08.2024 | 367,60 | 367,60 | 367,60 | 367,60 | -1,21% | 25,00 |
| 13.08.2024 | 373,90 | 373,90 | 372,10 | 372,10 | -0,13% | 12,00 |
| 12.08.2024 | 374,00 | 376,00 | 372,60 | 372,60 | 4,81% | 226,00 |
| 08.08.2024 | 355,20 | 355,50 | 355,20 | 355,50 | -2,58% | 2,00 |
| 07.08.2024 | 366,60 | 367,20 | 364,90 | 364,90 | -0,14% | 3,00 |
| 06.08.2024 | 357,70 | 365,40 | 357,60 | 365,40 | 3,31% | 26,00 |
| 05.08.2024 | 358,00 | 363,30 | 353,40 | 353,70 | -5,00% | 57,00 |
| 02.08.2024 | 386,50 | 386,50 | 367,20 | 372,30 | -6,46% | 212,00 |
| 01.08.2024 | 400,50 | 402,60 | 398,00 | 398,00 | 0,00% | 4,00 |
| 31.07.2024 | 398,00 | 398,00 | 398,00 | 398,00 | 1,04% | 12,00 |
| 30.07.2024 | 396,40 | 396,40 | 393,90 | 393,90 | -2,50% | 35,00 |
| 29.07.2024 | 404,00 | 404,00 | 404,00 | 404,00 | 2,56% | 3,00 |
| 25.07.2024 | 385,00 | 393,90 | 380,00 | 393,90 | 2,39% | 71,00 |
| 24.07.2024 | 384,70 | 384,70 | 384,70 | 384,70 | -1,11% | 1,00 |
| 23.07.2024 | 382,40 | 391,00 | 382,40 | 389,00 | 1,17% | 64,00 |
| 22.07.2024 | 380,40 | 384,50 | 380,40 | 384,50 | -1,13% | 19,00 |
| 19.07.2024 | 387,00 | 388,90 | 387,00 | 388,90 | 1,20% | 25,00 |
| 17.07.2024 | 387,30 | 391,00 | 384,30 | 384,30 | -4,40% | 55,00 |
| 16.07.2024 | 406,50 | 406,50 | 402,00 | 402,00 | -2,62% | 11,00 |
| 15.07.2024 | 413,80 | 413,80 | 412,80 | 412,80 | 0,39% | 2,00 |
| 12.07.2024 | 401,30 | 411,20 | 401,30 | 411,20 | 1,63% | 49,00 |
| 11.07.2024 | 407,30 | 407,30 | 404,60 | 404,60 | -0,32% | 16,00 |
| 10.07.2024 | 405,90 | 405,90 | 405,90 | 405,90 | 3,65% | 1,00 |
| 09.07.2024 | 391,60 | 391,60 | 391,60 | 391,60 | -1,68% | 2,00 |
| 08.07.2024 | 401,60 | 403,20 | 395,70 | 398,30 | -0,23% | 14,00 |
| 05.07.2024 | 399,20 | 399,20 | 399,20 | 399,20 | -0,22% | 5,00 |
| 04.07.2024 | 400,10 | 400,10 | 400,10 | 400,10 | -1,65% | 5,00 |
| 03.07.2024 | 406,80 | 406,80 | 406,80 | 406,80 | 3,49% | 4,00 |
| 02.07.2024 | 393,10 | 393,10 | 393,10 | 393,10 | -1,06% | 6,00 |
| 01.07.2024 | 400,80 | 401,40 | 397,30 | 397,30 | -1,12% | 5,00 |
| 28.06.2024 | 401,80 | 401,80 | 401,80 | 401,80 | -1,74% | 6,00 |