356,743$
-0,97%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 359,57 | 359,81 | 354,11 | 355,85 | -1,21% | 246.182,00 |
| 08.09.2026 | 368,91 | 370,00 | 359,49 | 360,22 | -2,70% | 282.788,00 |
| 04.09.2026 | 363,10 | 371,80 | 361,40 | 370,22 | 1,10% | 243.923,00 |
| 03.09.2026 | 359,70 | 368,35 | 358,00 | 366,18 | 2,72% | 447.480,00 |
| 02.09.2026 | 362,00 | 374,09 | 354,73 | 356,47 | -1,19% | 416.851,00 |
| 01.09.2026 | 363,73 | 372,80 | 360,26 | 360,75 | -2,02% | 216.471,00 |
| 31.08.2026 | 370,85 | 375,61 | 367,97 | 368,19 | -0,72% | 307.295,00 |
| 28.08.2026 | 371,23 | 376,75 | 368,70 | 370,87 | 0,11% | 164.205,00 |
| 27.08.2026 | 370,16 | 374,92 | 367,55 | 370,48 | -0,03% | 284.598,00 |
| 26.08.2026 | 370,69 | 373,73 | 363,33 | 370,59 | 1,45% | 195.697,00 |
| 25.08.2026 | 360,85 | 367,10 | 358,18 | 365,28 | 1,77% | 164.536,00 |
| 24.08.2026 | 359,09 | 364,95 | 351,77 | 358,94 | 0,77% | 257.141,00 |
| 21.08.2026 | 356,02 | 367,35 | 355,55 | 356,21 | 1,02% | 277.215,00 |
| 20.08.2026 | 354,68 | 358,04 | 350,76 | 352,61 | -0,79% | 267.415,00 |
| 19.08.2026 | 365,31 | 367,86 | 355,18 | 355,41 | -2,24% | 366.242,00 |
| 18.08.2026 | 370,00 | 370,21 | 360,78 | 363,57 | -2,11% | 377.726,00 |
| 17.08.2026 | 371,89 | 375,99 | 368,23 | 371,40 | -0,79% | 240.364,00 |
| 14.08.2026 | 364,61 | 374,90 | 363,28 | 374,37 | 1,98% | 277.968,00 |
| 13.08.2026 | 364,77 | 370,87 | 360,58 | 367,10 | 1,30% | 228.700,00 |
| 12.08.2026 | 360,90 | 365,33 | 358,25 | 362,40 | 0,93% | 209.139,00 |
| 11.08.2026 | 363,81 | 370,79 | 358,95 | 359,07 | -1,19% | 294.310,00 |
| 10.08.2026 | 368,11 | 371,75 | 361,81 | 363,39 | -1,71% | 276.957,00 |
| 07.08.2026 | 373,07 | 378,32 | 367,91 | 369,70 | -0,67% | 186.694,00 |
| 06.08.2026 | 376,65 | 379,02 | 372,07 | 372,18 | -0,92% | 117.398,00 |
| 05.08.2026 | 387,61 | 390,99 | 375,45 | 375,62 | -2,03% | 196.072,00 |
| 04.08.2026 | 382,72 | 392,92 | 382,37 | 383,42 | 0,66% | 290.001,00 |
| 03.08.2026 | 368,70 | 384,11 | 368,70 | 380,89 | 3,86% | 347.138,00 |
| 31.07.2026 | 370,33 | 375,41 | 365,00 | 366,73 | 0,35% | 232.406,00 |
| 30.07.2026 | 363,70 | 374,86 | 355,00 | 365,46 | 1,50% | 321.413,00 |
| 29.07.2026 | 366,01 | 370,75 | 360,07 | 360,07 | -2,72% | 257.057,00 |
| 28.07.2026 | 365,42 | 375,00 | 360,95 | 370,12 | 1,74% | 244.178,00 |
| 27.07.2026 | 361,66 | 369,58 | 359,02 | 363,80 | 1,54% | 199.280,00 |
| 24.07.2026 | 349,01 | 358,68 | 347,95 | 358,29 | 3,02% | 196.767,00 |
| 23.07.2026 | 344,11 | 348,75 | 338,44 | 347,77 | 0,31% | 239.706,00 |
| 22.07.2026 | 340,85 | 356,05 | 340,85 | 346,70 | 1,80% | 350.164,00 |
| 21.07.2026 | 368,21 | 373,55 | 328,11 | 340,58 | -6,98% | 910.151,00 |
| 20.07.2026 | 373,24 | 377,16 | 365,86 | 366,12 | -1,00% | 109.751,00 |
| 17.07.2026 | 367,77 | 373,74 | 359,94 | 369,83 | -1,85% | 217.330,00 |
| 16.07.2026 | 377,11 | 381,06 | 373,13 | 376,79 | -0,74% | 190.296,00 |
| 15.07.2026 | 370,00 | 382,75 | 369,93 | 379,59 | 3,71% | 170.534,00 |
| 14.07.2026 | 359,98 | 368,86 | 359,98 | 366,00 | 1,73% | 194.387,00 |
| 13.07.2026 | 365,58 | 369,14 | 357,86 | 359,78 | -1,81% | 234.556,00 |
| 10.07.2026 | 368,40 | 369,94 | 366,20 | 366,41 | 0,40% | 198.096,00 |
| 09.07.2026 | 359,39 | 366,47 | 356,31 | 364,96 | 2,44% | 220.974,00 |
| 08.07.2026 | 357,85 | 360,30 | 353,68 | 356,27 | -0,96% | 232.854,00 |
| 07.07.2026 | 360,45 | 361,75 | 354,40 | 359,72 | 0,87% | 285.030,00 |
| 06.07.2026 | 345,34 | 357,85 | 344,44 | 356,61 | 3,49% | 292.237,00 |
| 02.07.2026 | 340,79 | 345,61 | 337,96 | 344,60 | 2,28% | 204.099,00 |
| 01.07.2026 | 338,50 | 348,50 | 336,76 | 336,91 | -0,44% | 303.921,00 |
| 30.06.2026 | 344,33 | 349,21 | 336,36 | 338,40 | -1,19% | 550.935,00 |
| 29.06.2026 | 342,05 | 343,94 | 334,20 | 342,46 | 0,14% | 489.252,00 |
| 26.06.2026 | 340,19 | 344,55 | 337,57 | 341,98 | 0,56% | 450.876,00 |
| 25.06.2026 | 342,52 | 346,59 | 337,35 | 340,08 | 0,29% | 199.426,00 |
| 24.06.2026 | 350,15 | 350,38 | 337,51 | 339,10 | -3,18% | 257.109,00 |
| 23.06.2026 | 352,27 | 356,34 | 349,35 | 350,22 | -1,98% | 259.610,00 |
| 22.06.2026 | 354,92 | 358,99 | 349,00 | 357,31 | 1,45% | 317.034,00 |
| 19.06.2026 | 351,96 | 352,20 | 351,92 | 352,20 | -0,20% | - |
| 18.06.2026 | 361,53 | 361,78 | 351,16 | 352,90 | -0,78% | 646.670,00 |
| 17.06.2026 | 357,42 | 362,94 | 353,94 | 355,67 | -0,51% | 255.919,00 |
| 16.06.2026 | 355,85 | 359,49 | 353,92 | 357,50 | 1,29% | 169.662,00 |
| 15.06.2026 | 359,30 | 363,89 | 352,12 | 352,93 | -0,48% | 260.472,00 |
| 12.06.2026 | 347,08 | 355,55 | 346,00 | 354,62 | 2,99% | 371.459,00 |
| 11.06.2026 | 341,13 | 345,81 | 335,56 | 344,33 | 2,68% | 233.292,00 |
| 10.06.2026 | 339,42 | 346,79 | 334,60 | 335,34 | -1,98% | 325.778,00 |
| 09.06.2026 | 339,58 | 348,15 | 333,01 | 342,12 | 1,63% | 362.721,00 |
| 08.06.2026 | 337,09 | 345,07 | 334,98 | 336,62 | -0,06% | 613.067,00 |
| 05.06.2026 | 332,71 | 338,07 | 328,38 | 336,81 | 0,59% | 611.126,00 |
| 04.06.2026 | 312,62 | 336,76 | 312,62 | 334,82 | 7,45% | 544.299,00 |
| 03.06.2026 | 306,52 | 312,86 | 299,81 | 311,61 | 0,35% | 383.222,00 |
| 02.06.2026 | 302,39 | 312,30 | 301,89 | 310,52 | 2,67% | 310.253,00 |
| 01.06.2026 | 302,39 | 307,35 | 300,04 | 302,45 | -0,13% | 258.146,00 |
| 29.05.2026 | 301,73 | 307,10 | 301,70 | 302,85 | -0,04% | 500.377,00 |
| 28.05.2026 | 305,88 | 308,71 | 301,63 | 302,96 | -1,61% | 297.086,00 |
| 27.05.2026 | 303,51 | 313,35 | 303,51 | 307,92 | -0,24% | 451.281,00 |
| 26.05.2026 | 304,08 | 309,75 | 303,30 | 308,65 | 2,22% | 227.898,00 |
| 22.05.2026 | 303,53 | 306,47 | 295,78 | 301,96 | -0,22% | 262.692,00 |
| 21.05.2026 | 299,42 | 302,83 | 295,41 | 302,63 | 0,43% | 338.121,00 |
| 20.05.2026 | 296,93 | 303,53 | 294,99 | 301,34 | 2,18% | 355.410,00 |
| 19.05.2026 | 296,56 | 299,57 | 293,49 | 294,90 | -0,72% | 232.316,00 |
| 18.05.2026 | 293,97 | 301,39 | 291,25 | 297,03 | 1,06% | 231.803,00 |
| 15.05.2026 | 299,72 | 301,10 | 293,18 | 293,91 | -2,71% | 308.409,00 |
| 14.05.2026 | 305,82 | 307,78 | 301,48 | 302,10 | -0,45% | 186.617,00 |
| 13.05.2026 | 301,33 | 304,57 | 296,32 | 303,48 | 0,65% | 174.490,00 |
| 12.05.2026 | 300,74 | 303,22 | 296,37 | 301,53 | 0,08% | 285.744,00 |
| 11.05.2026 | 302,60 | 304,65 | 298,39 | 301,28 | -0,50% | 273.363,00 |
| 08.05.2026 | 299,27 | 303,40 | 290,90 | 302,80 | 1,69% | 339.904,00 |
| 07.05.2026 | 308,84 | 310,97 | 296,44 | 297,76 | -2,70% | 317.971,00 |
| 06.05.2026 | 307,28 | 308,89 | 303,17 | 306,02 | 0,78% | 280.465,00 |
| 05.05.2026 | 298,83 | 305,97 | 295,82 | 303,64 | 2,05% | 274.937,00 |
| 04.05.2026 | 292,07 | 305,08 | 291,71 | 297,53 | 2,22% | 373.113,00 |
| 01.05.2026 | 305,96 | 317,81 | 285,96 | 291,07 | -1,22% | 561.233,00 |
| 30.04.2026 | 288,19 | 297,72 | 285,00 | 294,67 | 1,93% | 473.820,00 |
| 29.04.2026 | 292,57 | 293,60 | 287,18 | 289,10 | -1,15% | 335.452,00 |
| 28.04.2026 | 294,80 | 295,23 | 289,39 | 292,47 | 0,31% | 279.513,00 |
| 27.04.2026 | 287,18 | 293,56 | 286,31 | 291,57 | 1,44% | 281.191,00 |
| 24.04.2026 | 284,43 | 291,23 | 283,92 | 287,44 | 1,07% | 302.438,00 |
| 23.04.2026 | 299,16 | 299,88 | 270,35 | 284,39 | -5,61% | 692.366,00 |
| 22.04.2026 | 303,10 | 305,45 | 298,89 | 301,30 | 0,13% | 209.438,00 |
| 21.04.2026 | 302,82 | 306,73 | 299,51 | 300,91 | -0,02% | 209.532,00 |
| 20.04.2026 | 295,33 | 301,46 | 293,00 | 300,97 | 2,03% | 225.090,00 |