238,780$
-0,15%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 231,57 | 236,64 | 230,10 | 236,55 | 2,40% | 187.589,00 |
| 01.10.2025 | 236,70 | 236,85 | 230,89 | 231,01 | -3,11% | 219.337,00 |
| 30.09.2025 | 239,97 | 240,70 | 236,41 | 238,43 | -0,13% | 144.023,00 |
| 29.09.2025 | 239,95 | 240,73 | 237,26 | 238,73 | -0,13% | 144.412,00 |
| 26.09.2025 | 238,30 | 241,02 | 238,21 | 239,04 | 0,58% | 179.800,00 |
| 25.09.2025 | 236,62 | 238,26 | 235,23 | 237,66 | 0,18% | 134.513,00 |
| 24.09.2025 | 242,05 | 243,60 | 235,97 | 237,24 | -1,91% | 222.596,00 |
| 23.09.2025 | 246,12 | 250,15 | 240,80 | 241,85 | -0,89% | 274.191,00 |
| 22.09.2025 | 244,12 | 245,00 | 240,09 | 244,01 | 0,47% | 211.649,00 |
| 19.09.2025 | 245,34 | 245,34 | 242,08 | 242,87 | -0,60% | 323.448,00 |
| 18.09.2025 | 238,30 | 245,97 | 238,30 | 244,34 | 2,54% | 267.978,00 |
| 17.09.2025 | 236,53 | 240,79 | 234,91 | 238,28 | 1,49% | 337.554,00 |
| 16.09.2025 | 235,00 | 236,83 | 233,69 | 234,78 | -0,04% | 249.886,00 |
| 15.09.2025 | 236,77 | 238,14 | 233,70 | 234,88 | -0,52% | 224.094,00 |
| 12.09.2025 | 235,97 | 238,29 | 235,16 | 236,11 | 0,06% | 206.428,00 |
| 11.09.2025 | 231,34 | 237,18 | 231,25 | 235,96 | 1,51% | 274.835,00 |
| 10.09.2025 | 233,73 | 234,62 | 230,27 | 232,44 | 0,21% | 157.793,00 |
| 09.09.2025 | 230,35 | 233,18 | 229,65 | 231,96 | 0,33% | 197.242,00 |
| 08.09.2025 | 230,39 | 231,39 | 229,00 | 231,19 | 0,40% | 130.759,00 |
| 05.09.2025 | 233,99 | 235,00 | 228,52 | 230,28 | -1,19% | 119.571,00 |
| 04.09.2025 | 228,88 | 233,25 | 228,88 | 233,05 | 1,04% | 142.705,00 |
| 03.09.2025 | 228,37 | 232,00 | 227,22 | 230,64 | 0,29% | 189.729,00 |
| 02.09.2025 | 229,69 | 230,61 | 224,59 | 229,97 | 2,29% | 306.276,00 |
| 29.08.2025 | 227,62 | 227,94 | 223,44 | 224,82 | -1,14% | 137.266,00 |
| 28.08.2025 | 228,02 | 228,68 | 225,30 | 227,42 | -0,16% | 174.343,00 |
| 27.08.2025 | 227,02 | 229,40 | 224,76 | 227,79 | 0,65% | 189.589,00 |
| 26.08.2025 | 224,57 | 226,85 | 224,05 | 226,31 | 0,86% | 190.026,00 |
| 25.08.2025 | 226,18 | 226,18 | 223,66 | 224,38 | -0,25% | 142.015,00 |
| 22.08.2025 | 218,38 | 225,98 | 218,22 | 224,94 | 3,02% | 212.870,00 |
| 21.08.2025 | 216,60 | 219,09 | 215,60 | 218,35 | 0,69% | 92.748,00 |
| 20.08.2025 | 218,86 | 218,86 | 215,00 | 216,85 | -0,37% | 145.495,00 |
| 19.08.2025 | 220,16 | 220,31 | 216,42 | 217,65 | -0,66% | 201.176,00 |
| 18.08.2025 | 215,85 | 219,79 | 215,85 | 219,09 | 0,18% | 258.850,00 |
| 15.08.2025 | 221,54 | 222,94 | 218,30 | 218,70 | -1,92% | 129.843,00 |
| 14.08.2025 | 220,01 | 224,30 | 220,01 | 222,99 | -0,16% | 132.232,00 |
| 13.08.2025 | 220,94 | 223,97 | 218,69 | 223,35 | 1,66% | 221.056,00 |
| 12.08.2025 | 216,24 | 219,89 | 215,56 | 219,70 | 2,65% | 151.910,00 |
| 11.08.2025 | 212,49 | 214,68 | 211,71 | 214,02 | 1,29% | 110.410,00 |
| 08.08.2025 | 210,91 | 214,33 | 210,87 | 211,30 | 0,73% | 102.738,00 |
| 07.08.2025 | 216,78 | 216,78 | 208,34 | 209,76 | -1,93% | 183.273,00 |
| 06.08.2025 | 212,91 | 214,69 | 211,53 | 213,88 | 0,58% | 148.309,00 |
| 05.08.2025 | 214,00 | 214,15 | 208,22 | 212,65 | -0,87% | 132.018,00 |
| 04.08.2025 | 211,20 | 217,12 | 209,51 | 214,52 | 3,60% | 235.304,00 |
| 01.08.2025 | 203,88 | 207,57 | 200,00 | 207,06 | -1,34% | 196.937,00 |
| 31.07.2025 | 212,88 | 220,00 | 208,38 | 209,87 | -0,31% | 281.709,00 |
| 30.07.2025 | 212,08 | 212,87 | 208,67 | 210,53 | -0,32% | 127.340,00 |
| 29.07.2025 | 213,52 | 214,46 | 210,04 | 211,21 | -0,64% | 115.401,00 |
| 28.07.2025 | 214,20 | 216,32 | 211,79 | 212,57 | -1,48% | 167.846,00 |
| 25.07.2025 | 212,02 | 216,20 | 210,34 | 215,77 | 2,18% | 258.522,00 |
| 24.07.2025 | 210,34 | 212,38 | 209,21 | 211,17 | 0,45% | 115.506,00 |
| 23.07.2025 | 210,45 | 210,86 | 208,60 | 210,22 | 0,73% | 104.970,00 |
| 22.07.2025 | 206,49 | 209,45 | 205,27 | 208,70 | 0,99% | 204.969,00 |
| 21.07.2025 | 210,37 | 210,74 | 206,28 | 206,66 | -1,57% | 206.114,00 |
| 18.07.2025 | 210,35 | 211,84 | 209,13 | 209,95 | -0,37% | 257.339,00 |
| 17.07.2025 | 205,00 | 212,01 | 203,71 | 210,72 | 3,48% | 306.828,00 |
| 16.07.2025 | 203,41 | 204,22 | 199,66 | 203,63 | 1,70% | 245.117,00 |
| 15.07.2025 | 205,79 | 205,79 | 199,59 | 200,22 | -3,09% | 185.236,00 |
| 14.07.2025 | 205,56 | 206,60 | 203,75 | 206,60 | 0,81% | 148.819,00 |
| 11.07.2025 | 205,05 | 205,96 | 203,80 | 204,95 | -0,97% | 101.653,00 |
| 10.07.2025 | 204,90 | 208,05 | 204,05 | 206,96 | 1,54% | 169.556,00 |
| 09.07.2025 | 203,00 | 205,25 | 201,94 | 203,83 | 0,97% | 204.129,00 |
| 08.07.2025 | 201,50 | 203,91 | 201,15 | 201,88 | 0,58% | 304.250,00 |
| 07.07.2025 | 201,36 | 203,42 | 199,11 | 200,72 | -0,36% | 245.923,00 |
| 03.07.2025 | 200,19 | 202,67 | 197,87 | 201,45 | 0,47% | 401.710,00 |
| 02.07.2025 | 198,95 | 202,00 | 197,58 | 200,50 | 0,90% | 420.733,00 |
| 01.07.2025 | 196,20 | 199,57 | 194,76 | 198,72 | 0,99% | 338.855,00 |
| 30.06.2025 | 198,66 | 199,49 | 193,99 | 196,77 | -0,46% | 294.015,00 |
| 27.06.2025 | 194,91 | 198,94 | 194,80 | 197,67 | 2,87% | 409.486,00 |
| 26.06.2025 | 188,53 | 192,38 | 188,53 | 192,16 | 1,31% | 188.432,00 |
| 25.06.2025 | 187,21 | 189,83 | 186,39 | 189,68 | 1,63% | 156.206,00 |
| 24.06.2025 | 185,71 | 187,91 | 185,01 | 186,63 | 1,73% | 172.694,00 |
| 23.06.2025 | 184,16 | 185,42 | 180,88 | 183,45 | -0,56% | 236.234,00 |
| 20.06.2025 | 184,16 | 187,02 | 183,89 | 184,48 | -0,03% | 420.792,00 |
| 18.06.2025 | 181,16 | 188,72 | 179,79 | 184,54 | 1,21% | 143.725,00 |
| 17.06.2025 | 183,72 | 185,18 | 181,87 | 182,33 | -1,14% | 188.345,00 |
| 16.06.2025 | 183,50 | 186,45 | 183,08 | 184,44 | 1,34% | 119.227,00 |
| 13.06.2025 | 181,63 | 184,48 | 180,00 | 182,01 | -1,12% | 131.499,00 |
| 12.06.2025 | 182,08 | 184,11 | 180,44 | 184,08 | 0,51% | 150.887,00 |
| 11.06.2025 | 184,00 | 184,84 | 182,55 | 183,15 | -0,04% | 152.984,00 |
| 10.06.2025 | 181,91 | 183,37 | 181,02 | 183,22 | 0,20% | 107.595,00 |
| 09.06.2025 | 182,51 | 183,94 | 181,67 | 182,85 | 0,31% | 141.925,00 |
| 06.06.2025 | 182,49 | 183,52 | 181,19 | 182,29 | 1,08% | 98.214,00 |
| 05.06.2025 | 180,12 | 182,20 | 179,04 | 180,35 | 0,37% | 169.087,00 |
| 04.06.2025 | 181,05 | 181,19 | 179,13 | 179,69 | -0,36% | 150.298,00 |
| 03.06.2025 | 179,23 | 181,03 | 178,17 | 180,34 | 0,22% | 207.315,00 |
| 02.06.2025 | 175,11 | 180,02 | 172,54 | 179,95 | 2,24% | 366.278,00 |
| 30.05.2025 | 176,63 | 176,86 | 174,13 | 176,00 | -0,73% | 279.601,00 |
| 29.05.2025 | 176,11 | 177,30 | 173,68 | 177,29 | 1,89% | 360.518,00 |
| 28.05.2025 | 177,89 | 178,14 | 173,58 | 174,00 | -1,73% | 325.585,00 |
| 27.05.2025 | 175,18 | 177,79 | 174,51 | 177,07 | 1,78% | 262.212,00 |
| 23.05.2025 | 173,19 | 175,02 | 172,79 | 173,97 | -0,87% | 182.198,00 |
| 22.05.2025 | 175,75 | 176,69 | 175,00 | 175,50 | -0,32% | 202.252,00 |