393,200€
1,52%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 387,70 | 393,40 | 384,05 | 393,20 | 1,52% | - |
| 18.04.2024 | 385,80 | 390,75 | 382,75 | 387,30 | 0,31% | 30,00 |
| 17.04.2024 | 386,90 | 390,60 | 385,90 | 386,10 | -0,34% | - |
| 16.04.2024 | 387,00 | 389,55 | 384,40 | 387,40 | 0,08% | 1,00 |
| 15.04.2024 | 386,60 | 398,05 | 385,50 | 387,10 | -0,42% | 40,00 |
| 12.04.2024 | 393,95 | 397,00 | 387,85 | 388,75 | -1,41% | 3,00 |
| 11.04.2024 | 396,55 | 398,15 | 392,60 | 394,30 | -0,74% | - |
| 10.04.2024 | 395,70 | 400,60 | 393,30 | 397,25 | 0,37% | 4,00 |
| 09.04.2024 | 401,30 | 404,25 | 393,50 | 395,80 | -1,40% | - |
| 08.04.2024 | 401,30 | 405,70 | 400,25 | 401,40 | 0,06% | - |
| 05.04.2024 | 395,80 | 402,00 | 393,15 | 401,15 | 1,31% | - |
| 04.04.2024 | 402,60 | 406,80 | 395,75 | 395,95 | -1,69% | - |
| 03.04.2024 | 402,35 | 404,90 | 400,90 | 402,75 | 0,09% | - |
| 02.04.2024 | 406,45 | 408,40 | 400,80 | 402,40 | -1,07% | - |
| 28.03.2024 | 402,75 | 408,15 | 402,60 | 406,75 | 0,92% | - |
| 27.03.2024 | 402,00 | 404,65 | 398,95 | 403,05 | 1,26% | - |
| 26.03.2024 | 398,25 | 400,95 | 397,30 | 398,05 | -0,01% | - |
| 25.03.2024 | 394,75 | 399,70 | 394,75 | 398,10 | 0,52% | 35,00 |
| 22.03.2024 | 401,80 | 403,15 | 396,05 | 396,05 | -1,43% | - |
| 21.03.2024 | 394,85 | 402,55 | 394,15 | 401,80 | 1,81% | - |
| 20.03.2024 | 394,80 | 397,70 | 393,30 | 394,65 | -0,05% | - |
| 19.03.2024 | 390,35 | 395,20 | 389,95 | 394,85 | 1,19% | - |
| 18.03.2024 | 385,00 | 392,95 | 385,00 | 390,20 | 1,40% | - |
| 15.03.2024 | 380,25 | 387,50 | 377,65 | 384,80 | 1,38% | - |
| 14.03.2024 | 380,75 | 383,15 | 376,95 | 379,55 | -0,18% | - |
| 13.03.2024 | 378,00 | 381,05 | 377,35 | 380,25 | 0,49% | - |
| 12.03.2024 | 376,45 | 379,85 | 375,80 | 378,40 | 0,44% | - |
| 11.03.2024 | 377,45 | 378,15 | 373,25 | 376,75 | 0,04% | - |
| 08.03.2024 | 377,10 | 379,80 | 375,55 | 376,60 | -0,11% | - |
| 07.03.2024 | 381,25 | 384,90 | 376,40 | 377,00 | -1,04% | - |
| 06.03.2024 | 380,05 | 381,45 | 377,55 | 380,95 | 0,18% | - |
| 05.03.2024 | 379,85 | 384,20 | 377,90 | 380,25 | 0,08% | - |
| 04.03.2024 | 378,55 | 381,85 | 376,40 | 379,95 | 0,26% | - |
| 01.03.2024 | 376,80 | 379,80 | 374,00 | 378,95 | 0,42% | - |
| 29.02.2024 | 378,35 | 382,00 | 374,80 | 377,35 | -0,45% | - |
| 28.02.2024 | 376,90 | 381,50 | 373,00 | 379,05 | 0,64% | - |
| 27.02.2024 | 375,90 | 378,30 | 373,30 | 376,65 | 0,04% | - |
| 26.02.2024 | 376,40 | 379,00 | 373,40 | 376,50 | 0,03% | - |
| 23.02.2024 | 372,70 | 377,35 | 372,35 | 376,40 | 1,10% | - |
| 22.02.2024 | 365,40 | 373,00 | 364,55 | 372,30 | 1,93% | - |
| 21.02.2024 | 367,15 | 369,50 | 362,95 | 365,25 | -0,23% | - |
| 20.02.2024 | 371,05 | 372,50 | 363,00 | 366,10 | -1,33% | - |
| 19.02.2024 | 369,15 | 371,65 | 368,80 | 371,05 | 0,68% | - |
| 16.02.2024 | 369,35 | 372,15 | 367,90 | 368,55 | -0,14% | - |
| 15.02.2024 | 364,85 | 371,30 | 361,60 | 369,05 | 1,17% | - |
| 14.02.2024 | 363,00 | 367,10 | 363,00 | 364,80 | 0,30% | - |
| 13.02.2024 | 368,90 | 369,70 | 360,35 | 363,70 | -1,45% | - |
| 12.02.2024 | 368,05 | 373,00 | 367,10 | 369,05 | 0,27% | - |
| 09.02.2024 | 366,55 | 369,15 | 364,30 | 368,05 | 0,62% | 30,00 |
| 08.02.2024 | 363,25 | 366,45 | 360,55 | 365,80 | 0,61% | - |
| 07.02.2024 | 360,85 | 364,95 | 359,10 | 363,60 | 1,06% | - |
| 06.02.2024 | 361,40 | 365,95 | 359,10 | 359,80 | -0,92% | - |
| 05.02.2024 | 362,20 | 363,90 | 359,40 | 363,15 | 0,26% | - |
| 02.02.2024 | 355,05 | 363,95 | 354,20 | 362,20 | 2,04% | - |
| 01.02.2024 | 357,55 | 361,40 | 348,80 | 354,95 | -0,98% | - |
| 31.01.2024 | 363,70 | 364,60 | 357,80 | 358,45 | -1,23% | - |
| 30.01.2024 | 362,30 | 363,95 | 361,30 | 362,90 | 0,06% | - |
| 29.01.2024 | 360,35 | 363,30 | 359,35 | 362,70 | 0,58% | - |
| 26.01.2024 | 360,80 | 363,80 | 358,70 | 360,60 | 0,03% | - |
| 25.01.2024 | 357,85 | 371,40 | 350,15 | 360,50 | 0,56% | - |
| 24.01.2024 | 357,30 | 360,90 | 345,65 | 358,50 | 0,29% | - |
| 23.01.2024 | 355,75 | 357,90 | 354,55 | 357,45 | 0,45% | - |
| 22.01.2024 | 348,40 | 356,55 | 348,40 | 355,85 | 1,58% | - |
| 19.01.2024 | 344,55 | 351,00 | 344,15 | 350,30 | 1,67% | - |
| 18.01.2024 | 341,95 | 345,00 | 340,25 | 344,55 | 0,73% | - |
| 17.01.2024 | 343,45 | 346,80 | 340,45 | 342,05 | -0,32% | - |
| 16.01.2024 | 343,55 | 345,35 | 339,70 | 343,15 | -0,12% | - |
| 15.01.2024 | 343,75 | 344,00 | 342,85 | 343,55 | -0,09% | - |
| 12.01.2024 | 344,75 | 347,60 | 342,00 | 343,85 | -0,39% | - |
| 11.01.2024 | 344,50 | 345,35 | 342,00 | 345,20 | 0,19% | - |
| 10.01.2024 | 343,65 | 344,85 | 341,55 | 344,55 | 0,22% | 5,00 |
| 09.01.2024 | 351,10 | 352,60 | 342,60 | 343,80 | -1,97% | - |
| 08.01.2024 | 348,80 | 351,10 | 345,15 | 350,70 | 0,43% | - |
| 05.01.2024 | 346,30 | 349,60 | 344,95 | 349,20 | 0,84% | - |
| 04.01.2024 | 348,40 | 351,95 | 345,00 | 346,30 | -0,80% | - |
| 03.01.2024 | 346,45 | 353,45 | 345,95 | 349,10 | 0,53% | - |
| 02.01.2024 | 342,00 | 348,40 | 342,00 | 347,25 | 1,54% | - |
| 29.12.2023 | 344,60 | 344,60 | 342,00 | 342,00 | -0,70% | - |
| 28.12.2023 | 342,20 | 345,60 | 340,80 | 344,40 | 0,83% | - |
| 27.12.2023 | 342,00 | 342,90 | 339,90 | 341,55 | 0,00% | - |
| 22.12.2023 | 341,50 | 343,25 | 339,90 | 341,55 | -0,03% | - |
| 21.12.2023 | 339,70 | 343,05 | 338,85 | 341,65 | 0,12% | - |
| 20.12.2023 | 347,60 | 349,00 | 340,95 | 341,25 | -1,83% | - |
| 19.12.2023 | 344,35 | 348,15 | 343,05 | 347,60 | 0,86% | 30,00 |
| 18.12.2023 | 347,40 | 347,70 | 342,80 | 344,65 | -0,65% | - |
| 15.12.2023 | 345,75 | 348,05 | 344,65 | 346,90 | 0,32% | 12,00 |
| 14.12.2023 | 341,90 | 345,95 | 340,45 | 345,80 | 1,39% | - |
| 13.12.2023 | 342,95 | 344,55 | 339,15 | 341,05 | -0,53% | - |
| 12.12.2023 | 339,50 | 343,40 | 338,60 | 342,85 | 1,05% | - |
| 11.12.2023 | 331,95 | 341,20 | 331,65 | 339,30 | 2,21% | - |
| 08.12.2023 | 326,80 | 332,85 | 326,60 | 331,95 | 1,62% | - |
| 07.12.2023 | 325,30 | 327,10 | 323,95 | 326,65 | 0,38% | - |
| 06.12.2023 | 326,50 | 330,85 | 325,15 | 325,40 | -0,35% | - |
| 05.12.2023 | 326,45 | 327,65 | 323,80 | 326,55 | -0,06% | - |
| 04.12.2023 | 327,15 | 329,95 | 325,60 | 326,75 | -0,31% | - |
| 01.12.2023 | 324,10 | 329,30 | 324,05 | 327,75 | 0,97% | - |
| 30.11.2023 | 317,55 | 324,80 | 317,45 | 324,60 | 2,27% | - |
| 29.11.2023 | 314,30 | 319,40 | 311,90 | 317,40 | 0,84% | - |
| 28.11.2023 | 319,05 | 319,45 | 314,45 | 314,75 | -1,22% | - |
| 27.11.2023 | 321,15 | 321,45 | 317,70 | 318,65 | -0,78% | - |