352,483$
-0,90%
Echtzeit-Aktienkurs AFFILIATED MANAGERS GROUP Inc.
Bid:
Ask:
Aktienkurse zur AFFILIATED MANAGERS GROUP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 358,17 | 360,72 | 352,39 | 352,39 | -0,92% | - |
| 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 |
| 17.04.2026 | 302,62 | 308,06 | 291,19 | 294,98 | -1,48% | 588.436,00 |
| 16.04.2026 | 301,60 | 304,04 | 295,92 | 299,41 | -0,58% | 346.422,00 |
| 15.04.2026 | 305,73 | 306,74 | 299,81 | 301,15 | -0,68% | 298.768,00 |
| 14.04.2026 | 295,81 | 305,87 | 293,45 | 303,21 | 4,16% | 362.661,00 |
| 13.04.2026 | 281,44 | 292,64 | 281,44 | 291,10 | 2,01% | 235.494,00 |
| 10.04.2026 | 283,00 | 286,33 | 280,66 | 285,36 | -0,34% | 310.059,00 |
| 09.04.2026 | 289,83 | 291,32 | 283,31 | 286,32 | -0,06% | 302.361,00 |
| 08.04.2026 | 279,22 | 287,14 | 279,22 | 286,48 | 5,98% | 506.618,00 |
| 07.04.2026 | 265,81 | 272,00 | 264,97 | 270,31 | 1,12% | 355.412,00 |
| 06.04.2026 | 265,01 | 269,68 | 264,01 | 267,31 | 0,68% | 448.051,00 |
| 02.04.2026 | 267,06 | 270,73 | 254,44 | 265,51 | -2,92% | 393.761,00 |
| 01.04.2026 | 279,63 | 283,20 | 273,25 | 273,50 | -1,16% | 250.328,00 |
| 31.03.2026 | 275,00 | 281,14 | 271,10 | 276,70 | 2,53% | 232.510,00 |
| 30.03.2026 | 272,19 | 275,37 | 268,50 | 269,88 | 0,33% | 316.835,00 |
| 27.03.2026 | 274,94 | 276,50 | 267,98 | 268,98 | -2,66% | 305.970,00 |
| 26.03.2026 | 277,25 | 277,27 | 270,08 | 276,34 | -1,54% | 419.511,00 |
| 25.03.2026 | 282,09 | 283,38 | 277,54 | 280,66 | 1,85% | 215.236,00 |
| 24.03.2026 | 269,82 | 277,21 | 269,82 | 275,55 | 0,10% | 354.471,00 |
| 23.03.2026 | 286,17 | 286,76 | 274,88 | 275,28 | -1,04% | 531.112,00 |
| 20.03.2026 | 275,14 | 280,76 | 274,16 | 278,17 | -0,18% | 675.528,00 |
| 19.03.2026 | 277,02 | 282,38 | 273,35 | 278,67 | 1,10% | 477.020,00 |
| 18.03.2026 | 277,60 | 281,05 | 273,84 | 275,65 | -1,15% | 362.891,00 |
| 17.03.2026 | 278,74 | 285,30 | 276,97 | 278,86 | 2,12% | 321.996,00 |
| 16.03.2026 | 278,00 | 278,85 | 271,48 | 273,08 | 0,42% | 265.779,00 |
| 13.03.2026 | 275,00 | 276,58 | 270,06 | 271,95 | 0,56% | 218.470,00 |
| 12.03.2026 | 274,54 | 278,86 | 267,23 | 270,43 | -4,13% | 397.193,00 |
| 11.03.2026 | 278,00 | 286,32 | 271,57 | 282,08 | 0,45% | 454.526,00 |
| 10.03.2026 | 283,54 | 287,61 | 277,30 | 280,82 | -0,25% | 111,00 |
| 09.03.2026 | 278,36 | 283,20 | 269,94 | 281,53 | -1,48% | 111,00 |
| 06.03.2026 | 291,30 | 291,30 | 280,96 | 285,77 | -4,48% | 111,00 |
| 05.03.2026 | 301,00 | 306,10 | 291,25 | 299,18 | -1,30% | 111,00 |
| 04.03.2026 | 313,26 | 313,26 | 300,85 | 303,13 | -2,31% | 111,00 |
| 03.03.2026 | 303,00 | 312,36 | 296,45 | 310,30 | -0,84% | 322.522,00 |
| 02.03.2026 | 301,33 | 315,89 | 300,62 | 312,92 | 2,20% | 111,00 |
| 27.02.2026 | 307,55 | 307,55 | 297,21 | 306,18 | -2,16% | 111,00 |
| 26.02.2026 | 315,00 | 318,90 | 308,66 | 312,94 | 0,10% | 111,00 |
| 25.02.2026 | 305,12 | 312,79 | 301,97 | 312,63 | 3,47% | 111,00 |
| 24.02.2026 | 291,29 | 302,44 | 291,06 | 302,14 | 3,72% | 111,00 |
| 23.02.2026 | 286,90 | 292,16 | 279,02 | 291,29 | 1,25% | 111,00 |
| 20.02.2026 | 319,47 | 319,76 | 285,63 | 287,69 | -10,72% | 988.508,00 |
| 19.02.2026 | 327,77 | 330,35 | 320,52 | 322,23 | -2,58% | 325.304,00 |
| 18.02.2026 | 325,61 | 334,78 | 321,32 | 330,75 | 2,40% | 420.251,00 |
| 17.02.2026 | 327,27 | 332,85 | 319,35 | 323,01 | -2,06% | 469.220,00 |
| 13.02.2026 | 330,38 | 330,38 | 319,32 | 329,79 | 0,26% | 453.318,00 |
| 12.02.2026 | 308,09 | 329,19 | 304,12 | 328,95 | 6,77% | 1.117.025,00 |
| 11.02.2026 | 304,65 | 310,60 | 289,80 | 308,09 | 1,41% | 822.938,00 |
| 10.02.2026 | 304,75 | 308,42 | 299,17 | 303,80 | -0,27% | 349.448,00 |
| 09.02.2026 | 304,35 | 309,54 | 304,34 | 304,62 | -0,29% | 459.421,00 |
| 06.02.2026 | 306,54 | 313,32 | 300,00 | 305,50 | 1,31% | 358.156,00 |
| 05.02.2026 | 307,32 | 309,00 | 294,14 | 301,55 | -3,11% | 473.577,00 |
| 04.02.2026 | 307,55 | 313,17 | 303,58 | 311,24 | 0,92% | 335.825,00 |
| 03.02.2026 | 316,92 | 319,85 | 302,08 | 308,40 | -2,50% | 474.031,00 |
| 02.02.2026 | 313,38 | 317,39 | 310,62 | 316,32 | 1,03% | 335.880,00 |
| 30.01.2026 | 310,25 | 315,51 | 309,70 | 313,09 | 0,10% | 501.429,00 |
| 29.01.2026 | 319,46 | 319,46 | 309,53 | 312,77 | -0,26% | 292.283,00 |
| 28.01.2026 | 309,45 | 315,09 | 307,44 | 313,58 | 1,96% | 281.623,00 |
| 27.01.2026 | 314,87 | 315,50 | 304,92 | 307,56 | -1,67% | 487.850,00 |