390,200€
1,06%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 385,05 | 391,95 | 384,95 | 391,45 | 0,99% | - |
| 18.04.2024 | 383,60 | 390,60 | 383,60 | 387,60 | 0,44% | - |
| 17.04.2024 | 387,30 | 390,90 | 385,85 | 385,90 | -0,36% | - |
| 16.04.2024 | 386,80 | 390,70 | 384,30 | 387,30 | 0,13% | - |
| 15.04.2024 | 389,65 | 399,45 | 385,55 | 386,80 | -0,53% | - |
| 12.04.2024 | 394,80 | 397,95 | 387,90 | 388,85 | -1,31% | - |
| 11.04.2024 | 396,30 | 398,40 | 392,65 | 394,00 | -0,69% | - |
| 10.04.2024 | 395,90 | 400,50 | 393,00 | 396,75 | 0,23% | - |
| 09.04.2024 | 401,20 | 402,70 | 393,35 | 395,85 | -1,38% | - |
| 08.04.2024 | 401,05 | 403,70 | 400,25 | 401,40 | 0,05% | - |
| 05.04.2024 | 395,80 | 402,70 | 394,90 | 401,20 | 1,33% | - |
| 04.04.2024 | 402,75 | 407,25 | 395,80 | 395,95 | -1,64% | - |
| 03.04.2024 | 401,20 | 406,35 | 400,60 | 402,55 | 0,07% | - |
| 02.04.2024 | 404,90 | 411,90 | 400,85 | 402,25 | -21,93% | - |
| 28.03.2024 | 402,60 | 515,25 | 386,70 | 515,25 | 0,77% | - |
| 27.03.2024 | 399,25 | 511,35 | 393,85 | 511,30 | 1,60% | - |
| 26.03.2024 | 397,80 | 503,35 | 392,95 | 503,25 | 3,95% | - |
| 25.03.2024 | 397,15 | 487,55 | 371,10 | 484,15 | -4,84% | - |
| 22.03.2024 | 401,70 | 508,75 | 378,05 | 508,75 | 1,01% | - |
| 21.03.2024 | 395,15 | 508,55 | 386,70 | 503,65 | 1,44% | - |
| 20.03.2024 | 394,75 | 500,75 | 388,05 | 496,50 | -0,97% | - |
| 19.03.2024 | 390,45 | 501,50 | 371,65 | 501,35 | 32,33% | - |
| 18.03.2024 | 386,65 | 397,45 | 378,85 | 378,85 | -21,75% | - |
| 15.03.2024 | 380,25 | 484,20 | 373,15 | 484,15 | -0,29% | - |
| 14.03.2024 | 381,25 | 485,55 | 375,45 | 485,55 | 1,73% | - |
| 13.03.2024 | 378,05 | 477,30 | 364,35 | 477,30 | -3,33% | - |
| 12.03.2024 | 376,90 | 493,85 | 355,45 | 493,75 | 5,72% | - |
| 11.03.2024 | 376,20 | 467,05 | 355,55 | 467,05 | 23,95% | - |
| 08.03.2024 | 377,05 | 381,15 | 375,60 | 376,80 | -0,03% | - |
| 07.03.2024 | 380,50 | 384,90 | 376,40 | 376,90 | -1,13% | - |
| 06.03.2024 | 379,90 | 382,70 | 376,95 | 381,20 | 0,29% | - |
| 05.03.2024 | 379,20 | 385,35 | 377,95 | 380,10 | 0,08% | - |
| 04.03.2024 | 378,05 | 381,80 | 376,50 | 379,80 | 0,24% | - |
| 01.03.2024 | 377,50 | 378,90 | 372,95 | 378,90 | 0,56% | - |
| 29.02.2024 | 378,65 | 381,20 | 375,00 | 376,80 | -0,57% | - |
| 28.02.2024 | 377,15 | 381,45 | 375,50 | 378,95 | 0,58% | - |
| 27.02.2024 | 375,70 | 379,85 | 373,30 | 376,75 | 0,16% | - |
| 26.02.2024 | 375,65 | 378,95 | 373,30 | 376,15 | -0,01% | - |
| 23.02.2024 | 372,90 | 377,20 | 371,65 | 376,20 | 0,98% | - |
| 22.02.2024 | 365,75 | 372,95 | 364,55 | 372,55 | 1,90% | - |
| 21.02.2024 | 366,80 | 368,50 | 360,80 | 365,60 | -0,33% | - |
| 20.02.2024 | 369,75 | 371,45 | 361,40 | 366,80 | -1,04% | - |
| 19.02.2024 | 369,25 | 371,20 | 368,95 | 370,65 | 0,43% | - |
| 16.02.2024 | 369,25 | 372,50 | 366,55 | 369,05 | -0,09% | - |
| 15.02.2024 | 363,35 | 371,20 | 362,70 | 369,40 | 1,23% | - |
| 14.02.2024 | 363,75 | 368,20 | 363,15 | 364,90 | 0,25% | - |
| 13.02.2024 | 368,70 | 371,20 | 360,40 | 364,00 | -1,34% | - |
| 12.02.2024 | 367,75 | 372,95 | 367,10 | 368,95 | 0,35% | - |
| 09.02.2024 | 366,20 | 369,10 | 363,25 | 367,65 | 0,34% | - |
| 08.02.2024 | 362,15 | 366,40 | 360,55 | 366,40 | 0,84% | - |
| 07.02.2024 | 360,60 | 364,95 | 358,65 | 363,35 | 0,73% | - |
| 06.02.2024 | 362,75 | 367,45 | 359,15 | 360,70 | -0,63% | - |
| 05.02.2024 | 361,90 | 363,85 | 359,50 | 363,00 | 0,22% | - |
| 02.02.2024 | 355,05 | 364,25 | 354,20 | 362,20 | 2,03% | - |
| 01.02.2024 | 358,35 | 359,55 | 349,00 | 355,00 | -0,87% | - |
| 31.01.2024 | 363,75 | 365,60 | 358,10 | 358,10 | -1,31% | - |
| 30.01.2024 | 362,80 | 365,25 | 357,00 | 362,85 | -0,01% | - |
| 29.01.2024 | 360,65 | 363,50 | 359,20 | 362,90 | 0,64% | - |
| 26.01.2024 | 360,15 | 365,40 | 357,60 | 360,60 | -0,08% | - |
| 25.01.2024 | 358,70 | 372,60 | 349,90 | 360,90 | 0,68% | - |
| 24.01.2024 | 357,30 | 360,85 | 354,60 | 358,45 | 0,24% | - |
| 23.01.2024 | 354,65 | 361,20 | 354,60 | 357,60 | 0,52% | - |
| 22.01.2024 | 350,30 | 356,60 | 350,15 | 355,75 | 1,56% | - |
| 19.01.2024 | 344,30 | 352,35 | 344,25 | 350,30 | 1,57% | - |
| 18.01.2024 | 341,20 | 346,05 | 340,35 | 344,90 | 0,86% | - |
| 17.01.2024 | 342,45 | 346,80 | 340,05 | 341,95 | -0,48% | - |
| 16.01.2024 | 343,60 | 345,35 | 339,80 | 343,60 | 0,01% | - |
| 15.01.2024 | 343,50 | 343,95 | 342,75 | 343,55 | -0,04% | - |
| 12.01.2024 | 344,45 | 348,55 | 342,05 | 343,70 | -0,39% | - |
| 11.01.2024 | 344,80 | 345,50 | 341,35 | 345,05 | 0,07% | 3,00 |
| 10.01.2024 | 343,60 | 345,75 | 341,60 | 344,80 | 0,29% | - |
| 09.01.2024 | 350,60 | 350,70 | 342,60 | 343,80 | -2,01% | - |
| 08.01.2024 | 347,80 | 351,45 | 345,25 | 350,85 | 0,49% | - |
| 05.01.2024 | 346,55 | 351,35 | 345,15 | 349,15 | 0,81% | - |
| 04.01.2024 | 348,60 | 351,95 | 344,55 | 346,35 | -0,65% | - |
| 03.01.2024 | 347,85 | 354,55 | 345,75 | 348,60 | 0,66% | - |
| 02.01.2024 | 344,50 | 347,15 | 310,15 | 346,30 | 1,04% | - |
| 29.12.2023 | 344,70 | 344,70 | 342,40 | 342,75 | -0,44% | - |
| 28.12.2023 | 342,15 | 351,00 | 340,80 | 344,25 | 0,63% | - |
| 27.12.2023 | 342,80 | 346,40 | 339,85 | 342,10 | 0,16% | - |
| 22.12.2023 | 340,85 | 343,20 | 339,90 | 341,55 | -0,07% | - |
| 21.12.2023 | 341,50 | 343,05 | 338,95 | 341,80 | 0,26% | 5,00 |
| 20.12.2023 | 348,35 | 350,10 | 340,90 | 340,90 | -1,96% | - |
| 19.12.2023 | 344,20 | 348,15 | 342,70 | 347,70 | 1,08% | - |
| 18.12.2023 | 348,50 | 350,35 | 342,90 | 344,00 | -0,78% | - |
| 15.12.2023 | 346,15 | 348,20 | 344,60 | 346,70 | 0,30% | - |
| 14.12.2023 | 341,70 | 346,40 | 340,50 | 345,65 | 1,13% | - |
| 13.12.2023 | 343,45 | 344,50 | 339,25 | 341,80 | -0,29% | - |
| 12.12.2023 | 339,10 | 343,00 | 338,65 | 342,80 | 0,99% | - |
| 11.12.2023 | 332,15 | 341,20 | 331,65 | 339,45 | 2,20% | - |
| 08.12.2023 | 327,20 | 332,80 | 326,60 | 332,15 | 1,64% | - |
| 07.12.2023 | 325,20 | 327,45 | 323,90 | 326,80 | 0,55% | - |
| 06.12.2023 | 327,60 | 332,10 | 325,00 | 325,00 | -0,51% | - |
| 05.12.2023 | 325,80 | 327,70 | 323,80 | 326,65 | -0,02% | - |
| 04.12.2023 | 327,40 | 330,55 | 325,70 | 326,70 | -0,21% | - |
| 01.12.2023 | 324,45 | 329,20 | 320,40 | 327,40 | 0,82% | - |
| 30.11.2023 | 318,50 | 324,75 | 317,50 | 324,75 | 2,28% | - |
| 29.11.2023 | 316,00 | 319,40 | 314,70 | 317,50 | 0,95% | - |
| 28.11.2023 | 319,35 | 319,45 | 314,05 | 314,50 | -1,38% | - |
| 27.11.2023 | 320,15 | 320,90 | 317,85 | 318,90 | 5,54% | - |