34,460€
-0,72%
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 | 34,66 | 35,22 | 34,29 | 34,46 | -0,72% | - |
| 11.11.2026 | 36,05 | 36,44 | 34,03 | 34,71 | -3,80% | 105,00 |
| 10.11.2026 | 35,53 | 36,30 | 35,08 | 36,08 | 1,81% | 56,00 |
| 09.11.2026 | 35,31 | 35,78 | 34,74 | 35,44 | 0,88% | 2.925,00 |
| 06.11.2026 | 35,32 | 36,03 | 34,98 | 35,13 | -0,87% | - |
| 05.11.2026 | 36,06 | 36,44 | 35,08 | 35,44 | -1,56% | - |
| 04.11.2026 | 34,32 | 36,22 | 34,32 | 36,00 | 4,17% | 170,00 |
| 03.11.2026 | 34,24 | 34,69 | 33,94 | 34,56 | 0,55% | - |
| 02.11.2026 | 32,82 | 34,39 | 32,69 | 34,37 | 4,98% | - |
| 30.10.2026 | 32,51 | 33,35 | 32,23 | 32,74 | 0,74% | 1.461,00 |
| 29.10.2026 | 31,16 | 32,61 | 31,04 | 32,50 | 4,47% | - |
| 28.10.2026 | 29,83 | 31,56 | 29,83 | 31,11 | 1,07% | - |
| 27.10.2026 | 29,94 | 30,80 | 29,82 | 30,78 | 3,12% | 300,00 |
| 26.10.2026 | 30,10 | 30,46 | 29,76 | 29,85 | -0,47% | 975,00 |
| 23.10.2026 | 30,70 | 30,81 | 29,85 | 29,99 | -2,22% | - |
| 22.10.2026 | 29,23 | 30,78 | 29,11 | 30,67 | 3,93% | 252,00 |
| 21.10.2026 | 29,39 | 29,81 | 29,14 | 29,51 | 0,48% | - |
| 20.10.2026 | 28,55 | 29,42 | 28,38 | 29,37 | 2,91% | 987,00 |
| 19.10.2026 | 28,85 | 29,06 | 28,44 | 28,54 | -0,56% | 153,00 |
| 16.10.2026 | 29,23 | 29,46 | 28,54 | 28,70 | -1,75% | 183,00 |
| 15.10.2026 | 29,15 | 29,26 | 29,13 | 29,21 | 2,78% | - |
| 14.10.2026 | 27,95 | 28,45 | 27,79 | 28,42 | 1,79% | 804,00 |
| 13.10.2026 | 29,18 | 29,32 | 27,57 | 27,92 | -4,09% | 160,00 |
| 12.10.2026 | 29,85 | 30,15 | 28,47 | 29,11 | -2,54% | 390,00 |
| 09.10.2026 | 30,03 | 30,25 | 29,73 | 29,87 | -0,40% | 39,00 |
| 08.10.2026 | 30,14 | 30,20 | 29,49 | 29,99 | -0,43% | 2.474,00 |
| 07.10.2026 | 31,23 | 31,49 | 29,84 | 30,12 | -3,12% | 933,00 |
| 06.10.2026 | 30,72 | 31,10 | 30,02 | 31,09 | 1,40% | 210,00 |
| 05.10.2026 | 31,18 | 31,46 | 30,04 | 30,66 | -1,03% | 387,00 |
| 02.10.2026 | 32,30 | 32,60 | 30,95 | 30,98 | -3,88% | 34,00 |
| 01.10.2026 | 32,06 | 32,69 | 31,70 | 32,23 | 1,13% | 270,00 |
| 30.09.2026 | 32,12 | 32,38 | 31,74 | 31,87 | -0,78% | 28,00 |
| 29.09.2026 | 31,51 | 32,13 | 31,37 | 32,12 | 1,87% | - |
| 28.09.2026 | 31,71 | 31,78 | 31,03 | 31,53 | -0,66% | - |
| 25.09.2026 | 31,48 | 31,79 | 31,15 | 31,74 | 0,95% | - |
| 24.09.2026 | 31,22 | 31,58 | 30,95 | 31,44 | 0,45% | 312,00 |
| 23.09.2026 | 31,57 | 31,83 | 31,17 | 31,30 | -0,32% | - |
| 22.09.2026 | 32,08 | 32,43 | 31,17 | 31,40 | -2,12% | - |
| 21.09.2026 | 32,03 | 32,29 | 31,88 | 32,08 | 0,50% | 267,00 |
| 18.09.2026 | 31,82 | 32,15 | 31,66 | 31,92 | 0,31% | 42,00 |
| 17.09.2026 | 31,75 | 32,16 | 31,64 | 31,82 | 0,38% | 368,00 |
| 16.09.2026 | 31,97 | 32,25 | 31,24 | 31,70 | -0,38% | 430,00 |
| 15.09.2026 | 32,62 | 32,65 | 31,73 | 31,82 | -1,91% | - |
| 14.09.2026 | 32,90 | 33,14 | 32,30 | 32,44 | -0,89% | 164,00 |
| 11.09.2026 | 34,22 | 34,55 | 32,29 | 32,73 | -4,27% | 540,00 |
| 10.09.2026 | 34,71 | 34,80 | 34,09 | 34,19 | -1,07% | - |
| 09.09.2026 | 35,29 | 35,34 | 34,53 | 34,56 | -2,23% | 14,00 |
| 08.09.2026 | 35,50 | 35,76 | 35,21 | 35,35 | -0,53% | 384,00 |
| 07.09.2026 | 35,66 | 35,66 | 35,50 | 35,54 | -0,64% | - |
| 04.09.2026 | 35,39 | 35,81 | 34,99 | 35,77 | 1,02% | - |
| 03.09.2026 | 35,38 | 36,32 | 34,76 | 35,41 | -0,39% | - |
| 02.09.2026 | 36,01 | 36,63 | 35,53 | 35,55 | -1,30% | 113,00 |
| 01.09.2026 | 36,71 | 37,17 | 35,97 | 36,02 | -1,58% | - |
| 31.08.2026 | 37,42 | 37,57 | 36,60 | 36,60 | -2,48% | 180,00 |
| 28.08.2026 | 37,57 | 38,15 | 37,28 | 37,53 | 0,37% | - |
| 27.08.2026 | 37,41 | 37,84 | 37,15 | 37,39 | 0,05% | - |
| 26.08.2026 | 37,40 | 37,54 | 36,99 | 37,37 | -0,03% | - |
| 25.08.2026 | 36,92 | 37,38 | 36,47 | 37,38 | 1,38% | - |
| 24.08.2026 | 36,15 | 36,99 | 36,08 | 36,87 | 1,96% | 1.090,00 |
| 21.08.2026 | 36,03 | 36,61 | 35,83 | 36,16 | 0,36% | - |
| 20.08.2026 | 36,07 | 36,50 | 35,90 | 36,03 | -1,04% | - |
| 19.08.2026 | 35,91 | 36,68 | 35,68 | 36,41 | 13,28% | - |
| 05.05.2026 | 31,59 | 32,37 | 31,48 | 32,14 | 2,03% | 84,00 |
| 04.05.2026 | 32,03 | 32,25 | 31,42 | 31,51 | -1,22% | 1.136,00 |
| 30.04.2026 | 31,10 | 32,06 | 31,10 | 31,89 | 1,63% | 750,00 |
| 29.04.2026 | 32,23 | 32,41 | 30,89 | 31,38 | -0,38% | - |
| 28.04.2026 | 32,66 | 33,01 | 31,50 | 31,50 | -3,19% | 25,00 |
| 27.04.2026 | 32,34 | 32,74 | 32,01 | 32,54 | 0,98% | 264,00 |
| 24.04.2026 | 32,61 | 32,69 | 32,18 | 32,22 | -1,19% | 216,00 |
| 23.04.2026 | 32,63 | 33,03 | 32,27 | 32,61 | -0,74% | - |
| 22.04.2026 | 32,79 | 32,93 | 32,32 | 32,85 | 1,61% | 88,00 |
| 21.04.2026 | 32,02 | 32,77 | 31,95 | 32,33 | 1,31% | - |
| 20.04.2026 | 31,83 | 32,29 | 31,71 | 31,91 | -0,29% | 30,00 |
| 17.04.2026 | 31,45 | 32,54 | 31,32 | 32,01 | 2,04% | - |
| 16.04.2026 | 32,00 | 32,06 | 31,18 | 31,37 | -1,52% | 234,00 |
| 15.04.2026 | 31,98 | 32,33 | 31,72 | 31,85 | -0,76% | 653,00 |
| 14.04.2026 | 31,26 | 32,26 | 31,20 | 32,09 | 2,21% | 63,00 |
| 13.04.2026 | 31,20 | 31,41 | 30,80 | 31,40 | 0,03% | - |
| 10.04.2026 | 31,56 | 31,85 | 31,21 | 31,39 | -0,86% | - |
| 09.04.2026 | 31,50 | 31,72 | 31,03 | 31,66 | 0,35% | - |
| 08.04.2026 | 31,66 | 31,74 | 30,89 | 31,55 | 2,98% | - |
| 07.04.2026 | 31,40 | 31,43 | 30,35 | 30,64 | -3,35% | 235,00 |
| 02.04.2026 | 31,34 | 31,74 | 30,65 | 31,70 | 0,63% | - |
| 01.04.2026 | 31,53 | 31,91 | 30,95 | 31,50 | -0,06% | 810,00 |
| 31.03.2026 | 31,43 | 31,87 | 30,87 | 31,52 | 1,35% | - |
| 30.03.2026 | 30,61 | 31,22 | 30,54 | 31,10 | 1,95% | - |
| 27.03.2026 | 31,56 | 31,56 | 30,40 | 30,51 | -3,16% | 306,00 |
| 26.03.2026 | 31,47 | 31,97 | 31,42 | 31,50 | -0,76% | - |
| 25.03.2026 | 30,90 | 31,75 | 30,90 | 31,74 | 2,73% | - |
| 24.03.2026 | 30,90 | 31,25 | 30,65 | 30,90 | -0,12% | - |
| 23.03.2026 | 30,80 | 32,05 | 30,61 | 30,94 | -0,71% | 54,00 |
| 20.03.2026 | 31,12 | 31,34 | 30,86 | 31,16 | -0,03% | - |
| 19.03.2026 | 31,32 | 31,49 | 30,76 | 31,16 | -0,72% | - |
| 18.03.2026 | 31,70 | 32,10 | 31,27 | 31,39 | -0,37% | 50,00 |
| 17.03.2026 | 30,71 | 31,69 | 30,68 | 31,50 | 2,10% | 9.500,00 |
| 16.03.2026 | 31,20 | 31,35 | 30,79 | 30,86 | -0,45% | 1.500,00 |
| 13.03.2026 | 30,57 | 31,14 | 30,50 | 31,00 | 1,62% | 60,00 |
| 12.03.2026 | 31,20 | 31,38 | 30,41 | 30,50 | -2,64% | 231,00 |
| 11.03.2026 | 31,46 | 31,83 | 30,90 | 31,33 | -0,56% | - |
| 10.03.2026 | 31,79 | 32,12 | 31,45 | 31,51 | -0,91% | 1.335,00 |