45,800€
0,66%
Echtzeit-Aktienkurs Artisan Partners Asset Management
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,50 | 46,30 | 45,30 | 45,70 | 0,44% | - |
| 21.11.2024 | 44,50 | 45,70 | 44,30 | 45,50 | 2,25% | - |
| 20.11.2024 | 43,90 | 44,50 | 43,60 | 44,50 | 1,37% | - |
| 19.11.2024 | 44,30 | 44,50 | 43,50 | 43,90 | -0,90% | - |
| 18.11.2024 | 44,30 | 44,70 | 44,00 | 44,30 | 0,00% | - |
| 15.11.2024 | 44,40 | 44,90 | 44,10 | 44,30 | -2,64% | - |
| 14.11.2024 | 44,70 | 45,50 | 44,50 | 45,50 | 1,79% | - |
| 13.11.2024 | 44,20 | 45,30 | 43,90 | 44,70 | 1,13% | - |
| 12.11.2024 | 46,10 | 46,80 | 44,10 | 44,20 | -4,54% | - |
| 11.11.2024 | 44,70 | 46,50 | 44,70 | 46,30 | 3,58% | - |
| 08.11.2024 | 44,50 | 45,30 | 44,20 | 44,70 | 0,45% | - |
| 07.11.2024 | 45,70 | 45,90 | 44,40 | 44,50 | -2,63% | - |
| 06.11.2024 | 42,90 | 45,80 | 41,70 | 45,70 | 9,33% | - |
| 05.11.2024 | 40,90 | 41,80 | 40,60 | 41,80 | 2,45% | - |
| 04.11.2024 | 40,90 | 41,30 | 40,50 | 40,80 | -0,24% | - |
| 01.11.2024 | 40,50 | 41,50 | 40,40 | 40,90 | 0,49% | - |
| 31.10.2024 | 41,70 | 41,70 | 40,30 | 40,70 | -2,40% | - |
| 30.10.2024 | 40,30 | 42,70 | 40,10 | 41,70 | 3,47% | 560,00 |
| 29.10.2024 | 41,10 | 41,10 | 40,30 | 40,30 | -1,95% | - |
| 28.10.2024 | 40,50 | 41,80 | 40,20 | 41,10 | 1,48% | - |
| 25.10.2024 | 40,10 | 40,90 | 39,90 | 40,50 | 1,00% | - |
| 24.10.2024 | 40,10 | 40,50 | 39,80 | 40,10 | 0,00% | 1,00 |
| 23.10.2024 | 40,90 | 41,00 | 39,70 | 40,10 | -1,96% | - |
| 22.10.2024 | 42,00 | 42,00 | 40,80 | 40,90 | -2,85% | - |
| 21.10.2024 | 43,10 | 43,30 | 41,80 | 42,10 | -2,32% | 1,00 |
| 18.10.2024 | 42,70 | 43,30 | 42,50 | 43,10 | 0,94% | - |
| 17.10.2024 | 41,90 | 42,80 | 41,90 | 42,70 | 1,91% | - |
| 16.10.2024 | 41,10 | 42,10 | 41,10 | 41,90 | 1,95% | - |
| 15.10.2024 | 40,70 | 41,50 | 40,50 | 41,10 | 0,98% | - |
| 14.10.2024 | 39,70 | 40,70 | 39,50 | 40,70 | 2,52% | - |
| 11.10.2024 | 38,80 | 40,10 | 38,70 | 39,70 | 2,58% | - |
| 10.10.2024 | 39,00 | 39,10 | 38,30 | 38,70 | -0,77% | - |
| 09.10.2024 | 38,40 | 39,10 | 38,30 | 39,00 | 1,30% | - |
| 08.10.2024 | 38,70 | 38,90 | 38,30 | 38,50 | -1,53% | - |
| 07.10.2024 | 39,10 | 39,10 | 38,30 | 39,10 | 0,00% | - |
| 04.10.2024 | 37,90 | 39,10 | 37,90 | 39,10 | 3,17% | - |
| 03.10.2024 | 38,30 | 38,40 | 37,70 | 37,90 | -0,79% | - |
| 02.10.2024 | 38,40 | 38,70 | 38,10 | 38,20 | -0,52% | - |
| 01.10.2024 | 38,90 | 39,10 | 38,10 | 38,40 | -1,29% | - |
| 30.09.2024 | 38,70 | 38,90 | 38,10 | 38,90 | 0,52% | - |
| 27.09.2024 | 38,70 | 39,20 | 38,50 | 38,70 | 0,00% | - |
| 26.09.2024 | 38,60 | 39,30 | 38,60 | 38,70 | 0,00% | - |
| 25.09.2024 | 39,10 | 39,20 | 38,50 | 38,70 | -1,02% | - |
| 24.09.2024 | 38,60 | 39,30 | 38,50 | 39,10 | 1,56% | - |
| 23.09.2024 | 38,20 | 38,70 | 38,10 | 38,50 | 0,79% | - |
| 20.09.2024 | 38,60 | 38,60 | 37,90 | 38,20 | -0,78% | - |
| 19.09.2024 | 37,90 | 38,80 | 37,90 | 38,50 | 1,58% | - |
| 18.09.2024 | 37,90 | 38,70 | 37,70 | 37,90 | 0,00% | - |
| 17.09.2024 | 37,30 | 38,30 | 37,30 | 37,90 | 1,61% | - |
| 16.09.2024 | 36,90 | 37,70 | 36,50 | 37,30 | 1,08% | - |
| 13.09.2024 | 36,50 | 37,00 | 36,50 | 36,90 | 0,82% | - |
| 12.09.2024 | 36,40 | 36,90 | 36,10 | 36,60 | 0,55% | - |
| 11.09.2024 | 36,10 | 36,50 | 35,30 | 36,40 | 1,11% | - |
| 10.09.2024 | 35,90 | 36,40 | 35,30 | 36,00 | 0,00% | - |
| 09.09.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 1,69% | - |
| 06.09.2024 | 36,00 | 36,40 | 35,30 | 35,40 | -1,67% | - |
| 05.09.2024 | 36,20 | 36,50 | 35,90 | 36,00 | -0,55% | - |
| 04.09.2024 | 36,70 | 36,80 | 36,10 | 36,20 | -1,09% | - |
| 03.09.2024 | 37,70 | 37,70 | 36,50 | 36,60 | -2,92% | - |
| 02.09.2024 | 37,30 | 37,70 | 37,30 | 37,70 | 0,00% | - |
| 30.08.2024 | 37,30 | 37,90 | 37,20 | 37,70 | 1,07% | - |
| 29.08.2024 | 37,30 | 37,90 | 37,20 | 37,30 | 0,27% | - |
| 28.08.2024 | 37,40 | 37,90 | 37,10 | 37,20 | -0,80% | - |
| 27.08.2024 | 37,60 | 37,60 | 37,20 | 37,50 | -0,27% | - |
| 26.08.2024 | 37,60 | 38,30 | 37,30 | 37,60 | 0,00% | 40,00 |
| 23.08.2024 | 37,20 | 37,90 | 37,10 | 37,60 | 1,35% | - |
| 22.08.2024 | 36,90 | 37,20 | 36,70 | 37,10 | 0,27% | - |
| 21.08.2024 | 36,30 | 37,10 | 36,10 | 37,00 | 1,93% | - |
| 20.08.2024 | 37,00 | 37,10 | 36,10 | 36,30 | -1,89% | - |
| 19.08.2024 | 36,70 | 37,30 | 36,30 | 37,00 | 0,82% | - |
| 16.08.2024 | 36,90 | 36,90 | 35,90 | 36,70 | -0,27% | - |
| 15.08.2024 | 36,00 | 37,00 | 36,00 | 36,80 | 2,22% | - |
| 14.08.2024 | 36,20 | 36,50 | 35,90 | 36,00 | -0,55% | - |
| 13.08.2024 | 35,70 | 36,30 | 35,50 | 36,20 | 1,69% | - |
| 12.08.2024 | 35,80 | 36,20 | 35,60 | 35,60 | -0,56% | 22,00 |
| 09.08.2024 | 35,40 | 36,10 | 35,20 | 35,80 | 1,13% | - |
| 08.08.2024 | 34,80 | 35,90 | 34,60 | 35,40 | 1,72% | - |
| 07.08.2024 | 35,40 | 36,30 | 34,70 | 34,80 | -1,97% | - |
| 06.08.2024 | 35,10 | 35,90 | 34,90 | 35,50 | 1,43% | - |
| 05.08.2024 | 37,20 | 37,20 | 34,70 | 35,00 | -6,17% | - |
| 02.08.2024 | 39,30 | 39,30 | 36,70 | 37,30 | -5,09% | 500,00 |
| 01.08.2024 | 40,90 | 41,40 | 39,10 | 39,30 | -3,68% | - |
| 31.07.2024 | 40,10 | 41,50 | 39,90 | 40,80 | 1,24% | - |
| 30.07.2024 | 39,50 | 40,30 | 39,50 | 40,30 | 1,51% | - |
| 29.07.2024 | 40,30 | 40,50 | 39,30 | 39,70 | -1,24% | - |
| 26.07.2024 | 39,80 | 40,50 | 39,70 | 40,20 | 1,01% | - |
| 25.07.2024 | 38,20 | 40,20 | 38,10 | 39,80 | 3,92% | - |
| 24.07.2024 | 39,30 | 39,30 | 37,90 | 38,30 | -2,54% | - |
| 23.07.2024 | 39,30 | 39,90 | 39,10 | 39,30 | -0,51% | - |
| 22.07.2024 | 38,70 | 39,50 | 38,50 | 39,50 | 2,07% | - |
| 19.07.2024 | 39,50 | 39,50 | 38,30 | 38,70 | -2,03% | - |
| 18.07.2024 | 39,70 | 40,70 | 39,10 | 39,50 | -0,50% | - |
| 17.07.2024 | 39,70 | 40,30 | 39,10 | 39,70 | -0,25% | - |
| 16.07.2024 | 38,70 | 39,90 | 38,70 | 39,80 | 2,84% | - |
| 15.07.2024 | 38,30 | 39,10 | 38,30 | 38,70 | 1,04% | - |
| 12.07.2024 | 37,90 | 38,70 | 37,90 | 38,30 | 1,06% | - |
| 11.07.2024 | 36,90 | 38,50 | 36,60 | 37,90 | 2,71% | - |
| 10.07.2024 | 35,90 | 36,90 | 35,80 | 36,90 | 2,79% | - |
| 09.07.2024 | 36,30 | 36,40 | 35,70 | 35,90 | -1,10% | - |
| 08.07.2024 | 36,80 | 37,20 | 36,10 | 36,30 | -1,36% | - |