34,460€
-0,66%
Echtzeit-Aktienkurs Artisan Partners Asset Management
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,76 | 35,19 | 34,46 | 34,55 | -0,40% | - |
| 11.11.2026 | 36,01 | 36,44 | 34,04 | 34,69 | -3,37% | - |
| 10.11.2026 | 35,50 | 36,32 | 35,10 | 35,90 | 0,59% | - |
| 09.11.2026 | 35,12 | 35,73 | 34,76 | 35,69 | 1,83% | - |
| 06.11.2026 | 35,46 | 36,03 | 34,99 | 35,05 | -3,12% | - |
| 05.11.2026 | 36,09 | 36,43 | 36,03 | 36,18 | 1,03% | - |
| 04.11.2026 | 34,54 | 36,21 | 34,33 | 35,81 | 3,86% | - |
| 03.11.2026 | 34,18 | 34,69 | 33,96 | 34,48 | 1,00% | - |
| 02.11.2026 | 32,79 | 34,39 | 32,72 | 34,14 | 4,21% | - |
| 30.10.2026 | 32,45 | 33,34 | 32,15 | 32,76 | 2,63% | - |
| 29.10.2026 | 31,09 | 32,06 | 31,04 | 31,92 | 2,47% | - |
| 28.10.2026 | 30,54 | 31,56 | 29,82 | 31,15 | 3,94% | - |
| 27.10.2026 | 29,78 | 30,31 | 29,78 | 29,97 | 0,54% | - |
| 26.10.2026 | 30,08 | 30,45 | 29,78 | 29,81 | -0,80% | - |
| 23.10.2026 | 30,66 | 30,85 | 29,85 | 30,05 | -2,12% | - |
| 22.10.2026 | 29,50 | 30,78 | 29,18 | 30,70 | 4,07% | - |
| 21.10.2026 | 29,33 | 29,91 | 29,15 | 29,50 | 1,65% | - |
| 20.10.2026 | 28,61 | 29,33 | 28,23 | 29,02 | 1,26% | - |
| 19.10.2026 | 28,90 | 29,12 | 28,46 | 28,66 | -0,28% | - |
| 16.10.2026 | 29,34 | 29,45 | 28,54 | 28,74 | -1,00% | - |
| 15.10.2026 | 28,45 | 29,08 | 28,33 | 29,03 | 2,47% | - |
| 14.10.2026 | 28,00 | 28,41 | 27,86 | 28,33 | 2,31% | - |
| 13.10.2026 | 29,07 | 29,32 | 27,58 | 27,69 | -4,48% | - |
| 12.10.2026 | 29,90 | 30,09 | 28,47 | 28,99 | -3,53% | - |
| 09.10.2026 | 30,01 | 30,25 | 29,73 | 30,05 | 0,10% | - |
| 08.10.2026 | 30,32 | 30,32 | 29,50 | 30,02 | -0,43% | - |
| 07.10.2026 | 31,02 | 31,52 | 29,85 | 30,15 | -2,52% | - |
| 06.10.2026 | 30,65 | 31,00 | 30,02 | 30,93 | 0,36% | - |
| 05.10.2026 | 30,74 | 31,40 | 30,05 | 30,82 | -1,50% | - |
| 02.10.2026 | 32,28 | 32,59 | 31,14 | 31,29 | -3,22% | - |
| 01.10.2026 | 31,92 | 32,68 | 31,69 | 32,33 | 1,28% | - |
| 30.09.2026 | 32,11 | 32,35 | 31,75 | 31,92 | -0,37% | - |
| 29.09.2026 | 31,63 | 32,05 | 31,36 | 32,04 | 2,63% | - |
| 28.09.2026 | 31,74 | 31,77 | 31,03 | 31,22 | -1,27% | - |
| 25.09.2026 | 31,60 | 31,69 | 31,14 | 31,62 | 0,38% | - |
| 24.09.2026 | 31,29 | 31,55 | 30,96 | 31,50 | -0,66% | - |
| 23.09.2026 | 31,44 | 31,82 | 31,18 | 31,71 | 1,21% | - |
| 22.09.2026 | 31,99 | 32,37 | 31,17 | 31,33 | -2,22% | - |
| 21.09.2026 | 31,94 | 32,49 | 31,88 | 32,04 | 0,66% | - |
| 18.09.2026 | 31,83 | 32,09 | 31,51 | 31,83 | -0,28% | - |
| 17.09.2026 | 31,77 | 32,22 | 31,64 | 31,92 | 1,56% | - |
| 16.09.2026 | 31,83 | 32,30 | 31,23 | 31,43 | -1,47% | - |
| 15.09.2026 | 32,67 | 32,75 | 31,86 | 31,90 | -1,33% | 50,00 |
| 14.09.2026 | 32,68 | 33,37 | 32,32 | 32,33 | -1,64% | - |
| 11.09.2026 | 34,19 | 34,54 | 32,30 | 32,87 | -4,31% | - |
| 10.09.2026 | 34,55 | 34,85 | 34,14 | 34,35 | -0,87% | - |
| 09.09.2026 | 35,30 | 35,44 | 34,58 | 34,65 | -2,01% | - |
| 08.09.2026 | 35,53 | 35,74 | 35,32 | 35,36 | -0,48% | - |
| 07.09.2026 | 35,79 | 35,79 | 35,50 | 35,53 | -0,45% | - |
| 04.09.2026 | 35,39 | 35,81 | 34,98 | 35,69 | 0,48% | - |
| 03.09.2026 | 35,51 | 36,31 | 34,77 | 35,52 | -0,08% | - |
| 02.09.2026 | 35,97 | 36,62 | 35,55 | 35,55 | -1,58% | - |
| 01.09.2026 | 36,65 | 37,16 | 36,01 | 36,12 | -3,06% | - |
| 31.08.2026 | 37,43 | 37,62 | 37,06 | 37,26 | -1,06% | - |
| 28.08.2026 | 37,38 | 38,14 | 37,29 | 37,66 | 1,02% | - |
| 27.08.2026 | 37,36 | 37,85 | 37,16 | 37,28 | -0,43% | - |
| 26.08.2026 | 37,42 | 37,52 | 37,00 | 37,44 | 0,89% | - |
| 25.08.2026 | 36,85 | 37,15 | 36,47 | 37,11 | 0,65% | - |
| 24.08.2026 | 36,18 | 36,99 | 36,03 | 36,87 | 2,02% | - |
| 21.08.2026 | 36,00 | 36,60 | 35,83 | 36,14 | 0,31% | - |
| 20.08.2026 | 36,40 | 36,50 | 35,93 | 36,03 | -0,93% | - |
| 19.08.2026 | 36,02 | 36,67 | 35,63 | 36,37 | 1,28% | - |
| 18.08.2026 | 35,82 | 35,98 | 35,49 | 35,91 | -0,14% | - |
| 17.08.2026 | 35,78 | 36,04 | 35,47 | 35,96 | -1,61% | - |
| 14.08.2026 | 37,02 | 37,15 | 36,24 | 36,55 | -0,98% | - |
| 13.08.2026 | 36,25 | 36,98 | 36,05 | 36,91 | 1,35% | - |
| 12.08.2026 | 37,53 | 37,78 | 36,31 | 36,42 | -2,54% | - |
| 11.08.2026 | 36,53 | 37,57 | 36,45 | 37,37 | 3,15% | - |
| 10.08.2026 | 36,81 | 37,17 | 36,21 | 36,23 | -1,63% | - |
| 07.08.2026 | 37,35 | 37,90 | 36,69 | 36,83 | -0,97% | - |
| 06.08.2026 | 37,03 | 37,39 | 36,98 | 37,19 | 0,62% | - |
| 05.08.2026 | 37,21 | 37,60 | 36,85 | 36,96 | -0,54% | - |
| 04.08.2026 | 36,59 | 37,21 | 36,39 | 37,16 | 2,51% | - |
| 03.08.2026 | 34,21 | 36,27 | 34,21 | 36,25 | 6,62% | - |
| 31.07.2026 | 34,63 | 34,78 | 33,88 | 34,00 | -1,11% | - |
| 30.07.2026 | 35,05 | 35,44 | 34,33 | 34,38 | -2,02% | - |
| 29.07.2026 | 35,86 | 37,35 | 34,59 | 35,09 | -2,39% | 20,00 |
| 28.07.2026 | 35,45 | 36,63 | 35,35 | 35,95 | 1,84% | - |
| 27.07.2026 | 34,68 | 35,79 | 34,49 | 35,30 | 2,02% | - |
| 24.07.2026 | 33,86 | 34,78 | 33,74 | 34,60 | 1,91% | 20,00 |
| 23.07.2026 | 34,16 | 34,30 | 33,67 | 33,95 | -0,24% | - |
| 22.07.2026 | 34,40 | 34,73 | 34,01 | 34,03 | -0,56% | - |
| 21.07.2026 | 33,79 | 34,56 | 33,43 | 34,22 | 1,48% | - |
| 20.07.2026 | 33,67 | 34,14 | 33,28 | 33,72 | 0,75% | - |
| 17.07.2026 | 34,00 | 34,23 | 33,36 | 33,47 | -1,73% | - |
| 16.07.2026 | 34,24 | 34,62 | 33,99 | 34,06 | -0,53% | - |
| 15.07.2026 | 33,59 | 35,37 | 33,52 | 34,24 | 1,78% | - |
| 14.07.2026 | 32,23 | 33,78 | 31,71 | 33,64 | 5,29% | - |
| 13.07.2026 | 31,96 | 32,27 | 31,53 | 31,95 | -0,75% | - |
| 10.07.2026 | 32,04 | 32,60 | 31,52 | 32,19 | 0,75% | - |
| 09.07.2026 | 31,36 | 32,10 | 31,19 | 31,95 | 2,04% | - |
| 08.07.2026 | 31,43 | 31,57 | 31,04 | 31,31 | -1,14% | - |
| 07.07.2026 | 31,62 | 32,21 | 31,60 | 31,67 | -0,22% | - |
| 06.07.2026 | 30,94 | 31,79 | 30,94 | 31,74 | 2,65% | - |
| 03.07.2026 | 31,00 | 31,00 | 30,92 | 30,92 | 0,29% | - |
| 02.07.2026 | 29,93 | 30,84 | 29,58 | 30,83 | 1,15% | - |
| 01.07.2026 | 30,24 | 30,63 | 29,95 | 30,48 | -0,33% | 1.200,00 |
| 30.06.2026 | 30,69 | 30,85 | 30,44 | 30,58 | 0,66% | - |
| 29.06.2026 | 31,25 | 31,42 | 30,14 | 30,38 | -1,56% | - |
| 26.06.2026 | 30,68 | 31,25 | 30,36 | 30,86 | 1,31% | - |