196,210$
1,74%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 193,42 | 196,28 | 191,75 | 196,21 | 1,74% | 183.743,00 |
| 16.10.2024 | 192,17 | 194,27 | 192,17 | 192,86 | 1,02% | 158.636,00 |
| 15.10.2024 | 190,28 | 192,87 | 188,58 | 190,92 | 0,48% | 142.604,00 |
| 14.10.2024 | 188,33 | 190,11 | 188,33 | 190,00 | 1,06% | 127.630,00 |
| 11.10.2024 | 186,99 | 189,83 | 186,69 | 188,00 | 0,95% | 112.000,00 |
| 10.10.2024 | 184,80 | 186,25 | 182,80 | 186,24 | 0,39% | 179.637,00 |
| 09.10.2024 | 177,77 | 186,63 | 177,77 | 185,52 | 4,39% | 269.359,00 |
| 08.10.2024 | 179,98 | 180,20 | 177,52 | 177,72 | -0,93% | 94.563,00 |
| 07.10.2024 | 181,64 | 181,95 | 178,63 | 179,38 | -0,99% | 113.675,00 |
| 04.10.2024 | 180,82 | 182,15 | 179,07 | 181,18 | 1,52% | 160.139,00 |
| 03.10.2024 | 178,75 | 178,93 | 176,84 | 178,47 | -0,99% | 123.569,00 |
| 02.10.2024 | 175,57 | 180,38 | 175,38 | 180,25 | 2,55% | 170.343,00 |
| 01.10.2024 | 177,19 | 177,19 | 173,98 | 175,77 | -1,14% | 119.327,00 |
| 30.09.2024 | 175,61 | 178,04 | 174,97 | 177,80 | 0,86% | 164.783,00 |
| 27.09.2024 | 177,59 | 179,50 | 176,16 | 176,28 | -0,32% | 126.569,00 |
| 26.09.2024 | 176,84 | 178,16 | 175,86 | 176,84 | 0,98% | 184.100,00 |
| 25.09.2024 | 178,44 | 178,85 | 174,95 | 175,13 | -1,71% | 128.761,00 |
| 24.09.2024 | 178,21 | 179,70 | 177,61 | 178,17 | 0,07% | 215.633,00 |
| 23.09.2024 | 179,31 | 180,96 | 177,75 | 178,05 | -0,11% | 155.027,00 |
| 20.09.2024 | 179,28 | 179,28 | 176,84 | 178,24 | -0,83% | 782.666,00 |
| 19.09.2024 | 179,05 | 180,15 | 177,88 | 179,74 | 2,26% | 211.864,00 |
| 18.09.2024 | 176,23 | 178,46 | 174,50 | 175,76 | -0,06% | 236.270,00 |
| 17.09.2024 | 175,70 | 176,37 | 172,75 | 175,86 | 1,17% | 178.732,00 |
| 16.09.2024 | 169,92 | 174,54 | 168,55 | 173,82 | 2,69% | 249.530,00 |
| 13.09.2024 | 167,97 | 170,11 | 167,97 | 169,26 | 1,30% | 133.817,00 |
| 12.09.2024 | 165,65 | 167,88 | 164,51 | 167,08 | 1,25% | 118.320,00 |
| 11.09.2024 | 163,78 | 165,11 | 159,88 | 165,02 | 0,15% | 212.960,00 |
| 10.09.2024 | 165,31 | 165,37 | 162,25 | 164,77 | -0,31% | 127.994,00 |
| 09.09.2024 | 164,89 | 167,54 | 163,81 | 165,29 | 0,85% | 160.639,00 |
| 06.09.2024 | 168,02 | 169,50 | 163,45 | 163,90 | -2,53% | 130.275,00 |
| 05.09.2024 | 170,26 | 170,29 | 166,88 | 168,16 | -0,75% | 141.035,00 |
| 04.09.2024 | 170,04 | 172,00 | 168,58 | 169,43 | -0,73% | 109.500,00 |
| 03.09.2024 | 171,86 | 172,56 | 169,47 | 170,68 | -1,81% | 143.219,00 |
| 30.08.2024 | 174,08 | 174,08 | 171,00 | 173,83 | 0,28% | 191.791,00 |
| 29.08.2024 | 172,52 | 174,79 | 171,32 | 173,35 | 1,25% | 117.578,00 |
| 28.08.2024 | 172,15 | 173,76 | 171,20 | 171,21 | -1,10% | 146.985,00 |
| 27.08.2024 | 172,44 | 174,16 | 172,18 | 173,11 | -0,18% | 117.238,00 |
| 26.08.2024 | 175,47 | 175,54 | 172,23 | 173,43 | -0,24% | 129.985,00 |
| 23.08.2024 | 174,41 | 176,87 | 172,90 | 173,85 | 0,67% | 138.039,00 |
| 22.08.2024 | 172,78 | 173,47 | 170,99 | 172,69 | 0,20% | 131.278,00 |
| 21.08.2024 | 170,67 | 172,67 | 168,42 | 172,35 | 1,27% | 267.931,00 |
| 20.08.2024 | 171,77 | 171,96 | 169,20 | 170,19 | -1,05% | 156.436,00 |
| 19.08.2024 | 172,53 | 173,93 | 171,19 | 172,00 | -0,15% | 120.388,00 |
| 16.08.2024 | 171,32 | 173,62 | 171,32 | 172,25 | 0,16% | 245.341,00 |
| 15.08.2024 | 170,57 | 172,33 | 169,45 | 171,98 | 2,65% | 188.180,00 |
| 14.08.2024 | 168,25 | 168,25 | 166,23 | 167,54 | 0,10% | 176.441,00 |
| 13.08.2024 | 165,58 | 168,08 | 165,17 | 167,37 | 1,96% | 134.923,00 |
| 12.08.2024 | 165,07 | 165,19 | 163,00 | 164,15 | -0,55% | 177.826,00 |
| 09.08.2024 | 163,32 | 165,63 | 162,21 | 165,05 | 0,95% | 190.228,00 |
| 08.08.2024 | 161,53 | 163,80 | 160,91 | 163,50 | 2,25% | 234.806,00 |
| 07.08.2024 | 163,86 | 165,73 | 159,82 | 159,91 | -0,81% | 201.975,00 |
| 06.08.2024 | 161,27 | 164,67 | 160,21 | 161,21 | 0,26% | 178.588,00 |
| 05.08.2024 | 161,08 | 164,16 | 158,59 | 160,79 | -5,17% | 290.482,00 |
| 02.08.2024 | 176,07 | 176,07 | 168,97 | 169,55 | -5,24% | 209.839,00 |
| 01.08.2024 | 185,70 | 185,71 | 177,58 | 178,92 | -3,61% | 155.101,00 |
| 31.07.2024 | 185,94 | 189,81 | 183,15 | 185,62 | 0,43% | 320.301,00 |
| 30.07.2024 | 184,54 | 185,60 | 182,00 | 184,82 | 0,50% | 383.719,00 |
| 29.07.2024 | 177,00 | 187,29 | 175,76 | 183,90 | 3,89% | 602.035,00 |
| 26.07.2024 | 174,10 | 177,49 | 173,63 | 177,02 | 1,85% | 349.050,00 |
| 25.07.2024 | 168,92 | 175,77 | 168,92 | 173,80 | 2,68% | 222.615,00 |
| 24.07.2024 | 170,39 | 172,55 | 168,79 | 169,27 | -1,40% | 314.331,00 |
| 23.07.2024 | 170,76 | 172,70 | 170,55 | 171,68 | 0,22% | 200.694,00 |
| 22.07.2024 | 169,03 | 171,41 | 167,34 | 171,31 | 2,01% | 184.041,00 |
| 19.07.2024 | 168,98 | 169,58 | 167,48 | 167,94 | -0,91% | 180.683,00 |
| 18.07.2024 | 171,99 | 174,74 | 169,36 | 169,48 | -1,76% | 311.311,00 |
| 17.07.2024 | 171,48 | 172,75 | 170,28 | 172,52 | 0,38% | 196.975,00 |
| 16.07.2024 | 168,68 | 172,27 | 168,59 | 171,86 | 2,08% | 239.135,00 |
| 15.07.2024 | 167,23 | 169,89 | 166,89 | 168,35 | 0,87% | 163.481,00 |
| 12.07.2024 | 165,43 | 168,66 | 164,52 | 166,89 | 1,10% | 305.726,00 |
| 11.07.2024 | 161,02 | 165,35 | 159,35 | 165,07 | 3,47% | 308.836,00 |
| 10.07.2024 | 155,11 | 159,71 | 155,11 | 159,54 | 3,12% | 317.254,00 |
| 09.07.2024 | 153,38 | 156,73 | 152,37 | 154,72 | -0,08% | 315.461,00 |
| 08.07.2024 | 156,27 | 156,85 | 154,59 | 154,85 | 0,05% | 224.623,00 |
| 05.07.2024 | 156,56 | 156,91 | 154,13 | 154,78 | -1,23% | 420.843,00 |
| 03.07.2024 | 157,99 | 158,97 | 156,58 | 156,71 | -0,82% | 255.835,00 |
| 02.07.2024 | 156,44 | 158,24 | 154,38 | 158,01 | 1,95% | 326.278,00 |
| 01.07.2024 | 156,49 | 158,21 | 154,82 | 154,99 | -0,79% | 290.043,00 |
| 28.06.2024 | 156,48 | 157,23 | 154,95 | 156,23 | 0,38% | 628.092,00 |
| 27.06.2024 | 157,13 | 157,31 | 155,01 | 155,64 | -0,86% | 269.047,00 |
| 26.06.2024 | 158,70 | 158,71 | 156,79 | 156,99 | -1,85% | 352.599,00 |
| 25.06.2024 | 159,04 | 160,64 | 157,84 | 159,95 | 0,19% | 346.801,00 |
| 24.06.2024 | 157,70 | 161,05 | 157,37 | 159,65 | 1,73% | 265.073,00 |
| 21.06.2024 | 155,36 | 157,51 | 154,52 | 156,93 | 1,12% | 1.268.661,00 |
| 20.06.2024 | 152,91 | 155,84 | 152,89 | 155,19 | 1,41% | 295.034,00 |
| 18.06.2024 | 152,07 | 153,50 | 151,58 | 153,03 | 0,86% | 297.722,00 |
| 17.06.2024 | 148,73 | 152,02 | 147,13 | 151,73 | 2,24% | 571.941,00 |
| 14.06.2024 | 150,13 | 150,53 | 147,60 | 148,40 | -2,37% | 396.956,00 |
| 13.06.2024 | 154,48 | 154,48 | 151,74 | 152,01 | -2,11% | 281.133,00 |
| 12.06.2024 | 156,68 | 158,98 | 154,67 | 155,28 | 0,90% | 208.667,00 |
| 11.06.2024 | 154,57 | 154,85 | 152,98 | 153,89 | -0,81% | 211.897,00 |
| 10.06.2024 | 154,47 | 155,54 | 153,99 | 155,14 | -0,31% | 260.766,00 |
| 07.06.2024 | 155,83 | 157,01 | 155,44 | 155,63 | -0,56% | 187.154,00 |
| 06.06.2024 | 158,80 | 158,80 | 156,05 | 156,51 | -1,21% | 265.777,00 |
| 05.06.2024 | 159,81 | 159,81 | 157,56 | 158,43 | -0,63% | 312.427,00 |
| 04.06.2024 | 161,06 | 162,96 | 158,64 | 159,43 | -1,68% | 190.191,00 |
| 03.06.2024 | 163,25 | 163,25 | 160,48 | 162,16 | -0,27% | 239.343,00 |
| 31.05.2024 | 160,63 | 162,78 | 160,50 | 162,60 | 1,26% | 299.489,00 |
| 30.05.2024 | 159,20 | 160,62 | 158,17 | 160,57 | 1,34% | 182.498,00 |
| 29.05.2024 | 158,27 | 158,74 | 157,38 | 158,45 | -0,93% | 198.890,00 |
| 28.05.2024 | 160,67 | 160,99 | 158,72 | 159,94 | -0,33% | 358.862,00 |