308,030$
0,23%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |