299,180$
-1,30%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 299,83 | 306,10 | 291,25 | 299,18 | -1,30% | 365.709,00 |
| 04.03.2026 | 312,20 | 313,26 | 300,85 | 303,13 | -2,31% | 505.145,00 |
| 03.03.2026 | 303,00 | 312,36 | 296,45 | 310,30 | -0,84% | 322.522,00 |
| 02.03.2026 | 300,62 | 315,89 | 300,62 | 312,92 | 2,20% | 275.023,00 |
| 27.02.2026 | 305,96 | 307,55 | 297,21 | 306,18 | -2,16% | 442.421,00 |
| 26.02.2026 | 315,00 | 318,90 | 308,66 | 312,94 | 0,10% | 341.668,00 |
| 25.02.2026 | 302,25 | 312,79 | 301,97 | 312,63 | 3,47% | 361.368,00 |
| 24.02.2026 | 291,06 | 302,44 | 291,06 | 302,14 | 5,02% | 485.043,00 |
| 20.02.2026 | 318,98 | 319,76 | 285,63 | 287,69 | -10,72% | 971.303,00 |
| 19.02.2026 | 329,89 | 330,35 | 320,52 | 322,23 | -2,58% | 322.031,00 |
| 18.02.2026 | 325,61 | 334,78 | 321,32 | 330,75 | 2,40% | 412.474,00 |
| 17.02.2026 | 327,27 | 332,85 | 319,35 | 323,01 | -2,06% | 434.752,00 |
| 13.02.2026 | 330,38 | 330,38 | 319,32 | 329,79 | 0,26% | 453.318,00 |
| 12.02.2026 | 308,00 | 329,19 | 304,12 | 328,95 | 6,77% | 1.060.423,00 |
| 11.02.2026 | 305,75 | 310,60 | 289,80 | 308,09 | 1,41% | 822.874,00 |
| 10.02.2026 | 302,97 | 308,42 | 299,17 | 303,80 | -0,27% | 349.448,00 |
| 09.02.2026 | 305,86 | 309,54 | 304,34 | 304,62 | -0,29% | 459.418,00 |
| 06.02.2026 | 307,02 | 313,32 | 300,00 | 305,50 | 1,31% | 341.775,00 |
| 05.02.2026 | 304,01 | 309,00 | 294,14 | 301,55 | -3,11% | 473.577,00 |
| 04.02.2026 | 309,00 | 313,17 | 303,58 | 311,24 | 0,92% | 335.720,00 |
| 03.02.2026 | 317,51 | 319,85 | 302,08 | 308,40 | -2,50% | 439.001,00 |
| 02.02.2026 | 315,00 | 317,39 | 310,62 | 316,32 | 1,03% | 335.675,00 |
| 30.01.2026 | 313,37 | 315,51 | 309,70 | 313,09 | 0,10% | 501.327,00 |
| 29.01.2026 | 319,46 | 319,46 | 309,53 | 312,77 | -0,26% | 292.283,00 |
| 28.01.2026 | 308,76 | 315,09 | 307,44 | 313,58 | 1,96% | 281.622,00 |
| 27.01.2026 | 315,50 | 315,50 | 304,92 | 307,56 | -1,67% | 487.749,00 |
| 26.01.2026 | 319,28 | 322,43 | 309,35 | 312,77 | -5,10% | 525.166,00 |
| 22.01.2026 | 330,48 | 334,00 | 328,37 | 329,57 | 0,49% | 250.550,00 |
| 21.01.2026 | 322,43 | 331,73 | 321,50 | 327,96 | 2,88% | 455.092,00 |
| 20.01.2026 | 330,00 | 330,00 | 317,10 | 318,78 | -2,25% | 434.914,00 |
| 16.01.2026 | 321,22 | 327,52 | 321,22 | 326,12 | 1,21% | 345.511,00 |
| 15.01.2026 | 318,00 | 325,66 | 317,57 | 322,23 | 2,23% | 350.993,00 |
| 14.01.2026 | 310,25 | 315,94 | 310,00 | 315,19 | 1,40% | 230.847,00 |
| 13.01.2026 | 311,76 | 313,55 | 309,32 | 310,84 | -0,46% | 241.040,00 |
| 12.01.2026 | 303,76 | 313,24 | 303,76 | 312,29 | 1,38% | 373.784,00 |
| 09.01.2026 | 307,94 | 309,35 | 305,50 | 308,03 | 0,23% | 336.209,00 |
| 08.01.2026 | 307,42 | 311,51 | 305,34 | 307,31 | -0,13% | 497.191,00 |
| 07.01.2026 | 308,62 | 309,79 | 303,80 | 307,70 | -0,84% | 410.532,00 |
| 06.01.2026 | 305,42 | 310,32 | 300,80 | 310,31 | 2,22% | 324.117,00 |
| 05.01.2026 | 290,22 | 305,63 | 288,93 | 303,57 | 5,10% | 461.633,00 |
| 02.01.2026 | 288,00 | 291,21 | 287,33 | 288,85 | 0,20% | 477.769,00 |
| 31.12.2025 | 289,58 | 291,87 | 287,54 | 288,28 | -0,71% | 414.590,00 |
| 30.12.2025 | 286,32 | 293,35 | 286,32 | 290,35 | -0,59% | 477.568,00 |
| 29.12.2025 | 298,04 | 298,04 | 290,02 | 292,08 | -1,35% | 470.348,00 |
| 26.12.2025 | 292,63 | 299,69 | 291,42 | 296,07 | 1,70% | 321.942,00 |
| 24.12.2025 | 293,03 | 293,73 | 290,88 | 291,13 | -0,40% | 175.210,00 |
| 23.12.2025 | 287,74 | 292,42 | 287,56 | 292,29 | 1,61% | 368.837,00 |
| 22.12.2025 | 280,00 | 287,86 | 279,86 | 287,67 | 3,07% | 483.549,00 |
| 19.12.2025 | 275,66 | 280,52 | 275,38 | 279,09 | 1,55% | 1.095.302,00 |
| 18.12.2025 | 272,79 | 276,99 | 272,35 | 274,83 | 1,22% | 584.843,00 |
| 17.12.2025 | 275,33 | 277,65 | 269,51 | 271,51 | -0,60% | 571.141,00 |
| 16.12.2025 | 270,00 | 275,95 | 270,00 | 273,15 | -0,81% | 296.674,00 |
| 15.12.2025 | 280,56 | 281,89 | 273,33 | 275,37 | -0,74% | 348.361,00 |
| 12.12.2025 | 281,19 | 281,98 | 275,20 | 277,41 | -0,98% | 231.023,00 |
| 11.12.2025 | 282,70 | 283,22 | 277,04 | 280,16 | 0,20% | 569.671,00 |
| 10.12.2025 | 270,00 | 280,71 | 270,00 | 279,60 | 3,15% | 807.142,00 |
| 09.12.2025 | 270,64 | 276,20 | 270,00 | 271,06 | 0,31% | 940.043,00 |
| 08.12.2025 | 271,47 | 275,61 | 267,26 | 270,21 | -1,09% | 227.205,00 |
| 05.12.2025 | 271,72 | 274,16 | 270,45 | 273,19 | 0,55% | 155.255,00 |
| 04.12.2025 | 273,00 | 276,40 | 268,14 | 271,69 | 0,05% | 140.691,00 |
| 03.12.2025 | 272,16 | 272,16 | 266,39 | 271,55 | 2,03% | 200.779,00 |
| 02.12.2025 | 264,01 | 276,24 | 264,01 | 266,16 | -0,53% | 214.998,00 |
| 01.12.2025 | 267,55 | 272,00 | 266,41 | 267,58 | -0,46% | 393.445,00 |
| 28.11.2025 | 264,44 | 270,27 | 264,01 | 268,83 | 0,46% | 116.785,00 |
| 26.11.2025 | 266,24 | 271,48 | 265,39 | 267,60 | 0,56% | 251.350,00 |
| 25.11.2025 | 259,84 | 266,30 | 259,84 | 266,11 | 1,09% | 304.683,00 |
| 24.11.2025 | 256,91 | 263,59 | 256,79 | 263,23 | 4,08% | 271.699,00 |
| 20.11.2025 | 257,91 | 261,27 | 251,33 | 252,92 | -0,37% | 372.776,00 |
| 19.11.2025 | 248,11 | 254,41 | 248,11 | 253,85 | 1,35% | 414.246,00 |
| 18.11.2025 | 251,86 | 253,20 | 246,11 | 250,46 | -0,31% | 161.385,00 |
| 17.11.2025 | 258,13 | 259,60 | 248,71 | 251,23 | -3,04% | 252.139,00 |
| 13.11.2025 | 260,01 | 265,59 | 257,35 | 259,10 | -2,15% | 302.699,00 |
| 12.11.2025 | 256,92 | 264,81 | 256,92 | 264,80 | 2,78% | 386.641,00 |
| 11.11.2025 | 260,60 | 260,60 | 256,44 | 257,65 | -0,74% | 498.654,00 |
| 10.11.2025 | 260,73 | 262,68 | 258,05 | 259,57 | 0,12% | 147.796,00 |
| 07.11.2025 | 258,08 | 259,33 | 251,19 | 259,26 | 0,18% | 347.369,00 |
| 06.11.2025 | 256,85 | 261,32 | 254,96 | 258,79 | 0,80% | 280.363,00 |
| 05.11.2025 | 252,15 | 259,47 | 251,49 | 256,74 | 2,11% | 334.778,00 |
| 04.11.2025 | 255,08 | 256,54 | 250,87 | 251,44 | -2,00% | 399.659,00 |
| 03.11.2025 | 245,64 | 256,81 | 242,77 | 256,56 | 7,82% | 698.665,00 |
| 31.10.2025 | 240,91 | 240,91 | 236,32 | 237,96 | 0,54% | 334.931,00 |
| 30.10.2025 | 238,38 | 240,19 | 236,50 | 236,68 | -0,51% | 151.201,00 |
| 29.10.2025 | 238,50 | 240,76 | 235,04 | 237,90 | -1,10% | 172.943,00 |
| 28.10.2025 | 239,78 | 241,82 | 239,02 | 240,55 | -0,60% | 178.021,00 |
| 27.10.2025 | 243,36 | 247,66 | 241,84 | 242,01 | 0,72% | 251.722,00 |
| 24.10.2025 | 240,76 | 243,00 | 237,13 | 240,27 | 0,55% | 191.838,00 |
| 23.10.2025 | 237,72 | 241,60 | 235,98 | 238,95 | 0,86% | 175.464,00 |
| 22.10.2025 | 239,32 | 239,97 | 234,23 | 236,91 | -0,79% | 248.506,00 |
| 21.10.2025 | 243,00 | 245,35 | 237,82 | 238,80 | -1,77% | 276.709,00 |
| 20.10.2025 | 237,21 | 244,33 | 236,59 | 243,10 | 3,18% | 283.826,00 |
| 17.10.2025 | 234,62 | 236,68 | 231,53 | 235,60 | 0,75% | 171.022,00 |
| 16.10.2025 | 241,12 | 242,73 | 232,19 | 233,85 | -2,06% | 204.239,00 |
| 15.10.2025 | 242,13 | 242,50 | 236,49 | 238,78 | -0,15% | 140.396,00 |
| 14.10.2025 | 238,95 | 243,65 | 235,05 | 239,13 | 1,01% | 252.439,00 |
| 13.10.2025 | 235,33 | 238,58 | 233,62 | 236,75 | 2,59% | 139.622,00 |
| 10.10.2025 | 240,16 | 244,03 | 230,26 | 230,78 | -4,57% | 182.848,00 |
| 09.10.2025 | 245,93 | 245,93 | 239,54 | 241,83 | -0,12% | 109.063,00 |
| 08.10.2025 | 240,09 | 245,50 | 238,43 | 242,13 | 0,91% | 177.400,00 |
| 07.10.2025 | 244,13 | 246,20 | 239,26 | 239,95 | -2,02% | 192.291,00 |
| 06.10.2025 | 244,02 | 245,98 | 239,07 | 244,90 | 3,53% | 170.513,00 |