365,460$
1,50%
Echtzeit-Aktienkurs AFFILIATED MANAGERS GROUP Inc.
Bid:
Ask:
Aktienkurse zur AFFILIATED MANAGERS GROUP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 363,70 | 374,86 | 355,00 | 365,46 | 1,50% | 267.679,00 |
| 29.07.2026 | 366,01 | 370,75 | 360,07 | 360,07 | -2,72% | 257.038,00 |
| 28.07.2026 | 365,42 | 375,00 | 360,95 | 370,12 | 1,74% | 244.079,00 |
| 27.07.2026 | 361,66 | 369,58 | 359,02 | 363,80 | 1,54% | 199.214,00 |
| 24.07.2026 | 349,01 | 358,68 | 347,95 | 358,29 | 3,02% | 196.761,00 |
| 23.07.2026 | 344,11 | 348,75 | 338,44 | 347,77 | 0,31% | 236.465,00 |
| 22.07.2026 | 340,85 | 356,05 | 340,85 | 346,70 | 1,80% | 349.009,00 |
| 21.07.2026 | 368,21 | 373,55 | 328,11 | 340,58 | -6,98% | 910.140,00 |
| 20.07.2026 | 373,24 | 377,16 | 365,86 | 366,12 | -1,00% | 109.749,00 |
| 17.07.2026 | 367,77 | 373,74 | 359,94 | 369,83 | -1,85% | 217.326,00 |
| 16.07.2026 | 377,11 | 381,06 | 373,13 | 376,79 | -0,74% | 189.943,00 |
| 15.07.2026 | 370,00 | 382,75 | 369,93 | 379,59 | 3,71% | 170.507,00 |
| 14.07.2026 | 359,98 | 368,86 | 359,98 | 366,00 | 1,73% | 194.219,00 |
| 13.07.2026 | 365,58 | 369,14 | 357,86 | 359,78 | -1,81% | 234.556,00 |
| 10.07.2026 | 368,40 | 369,94 | 366,20 | 366,41 | 0,40% | 198.095,00 |
| 09.07.2026 | 359,39 | 366,47 | 356,31 | 364,96 | 2,44% | 220.968,00 |
| 08.07.2026 | 357,85 | 360,30 | 353,68 | 356,27 | -0,96% | 231.932,00 |
| 07.07.2026 | 360,45 | 361,75 | 354,40 | 359,72 | 0,87% | 246.021,00 |
| 06.07.2026 | 345,34 | 357,85 | 344,44 | 356,61 | 3,49% | 289.688,00 |
| 02.07.2026 | 340,79 | 345,61 | 337,96 | 344,60 | 2,28% | 204.099,00 |
| 01.07.2026 | 338,50 | 348,50 | 336,76 | 336,91 | -0,44% | 303.921,00 |
| 30.06.2026 | 344,33 | 349,21 | 336,36 | 338,40 | -1,19% | 528.967,00 |
| 29.06.2026 | 342,05 | 343,94 | 334,20 | 342,46 | 0,14% | 423.692,00 |
| 26.06.2026 | 340,19 | 344,55 | 337,57 | 341,98 | 0,56% | 428.500,00 |
| 25.06.2026 | 342,52 | 346,59 | 337,35 | 340,08 | 0,29% | 197.901,00 |
| 24.06.2026 | 350,15 | 350,38 | 337,51 | 339,10 | -3,18% | 255.778,00 |
| 23.06.2026 | 352,27 | 356,34 | 349,35 | 350,22 | -1,98% | 259.610,00 |
| 22.06.2026 | 354,92 | 358,99 | 349,00 | 357,31 | 1,25% | 317.034,00 |
| 18.06.2026 | 361,53 | 361,78 | 351,16 | 352,90 | -0,78% | 646.670,00 |
| 17.06.2026 | 357,42 | 362,94 | 353,94 | 355,67 | -0,51% | 255.903,00 |
| 16.06.2026 | 355,85 | 359,49 | 353,92 | 357,50 | 1,29% | 169.364,00 |
| 15.06.2026 | 359,30 | 363,89 | 352,12 | 352,93 | -0,48% | 238.978,00 |
| 12.06.2026 | 347,08 | 355,55 | 346,00 | 354,62 | 2,99% | 350.428,00 |
| 11.06.2026 | 341,13 | 345,81 | 335,56 | 344,33 | 2,68% | 233.289,00 |
| 10.06.2026 | 339,42 | 346,79 | 334,60 | 335,34 | -1,98% | 325.778,00 |
| 09.06.2026 | 339,58 | 348,15 | 333,01 | 342,12 | 1,63% | 362.717,00 |
| 08.06.2026 | 337,09 | 345,07 | 334,98 | 336,62 | -0,06% | 613.033,00 |
| 05.06.2026 | 332,71 | 338,07 | 328,38 | 336,81 | 0,59% | 611.126,00 |
| 04.06.2026 | 312,62 | 336,76 | 312,62 | 334,82 | 7,45% | 544.278,00 |
| 03.06.2026 | 306,52 | 312,86 | 299,81 | 311,61 | 0,35% | 374.420,00 |
| 02.06.2026 | 302,39 | 312,30 | 301,89 | 310,52 | 2,67% | 307.755,00 |
| 01.06.2026 | 302,39 | 307,35 | 300,04 | 302,45 | -0,13% | 258.145,00 |
| 29.05.2026 | 301,73 | 307,10 | 301,70 | 302,85 | -0,04% | 457.135,00 |
| 28.05.2026 | 305,88 | 308,71 | 301,63 | 302,96 | -1,61% | 278.827,00 |
| 27.05.2026 | 303,51 | 313,35 | 303,51 | 307,92 | -0,24% | 451.149,00 |
| 26.05.2026 | 304,08 | 309,75 | 303,30 | 308,65 | 2,22% | 227.611,00 |
| 22.05.2026 | 303,53 | 306,47 | 295,78 | 301,96 | -0,22% | 262.692,00 |
| 21.05.2026 | 299,42 | 302,83 | 295,41 | 302,63 | 0,43% | 327.738,00 |
| 20.05.2026 | 296,93 | 303,53 | 294,99 | 301,34 | 2,18% | 328.280,00 |
| 19.05.2026 | 296,56 | 299,57 | 293,49 | 294,90 | -0,72% | 216.023,00 |
| 18.05.2026 | 293,97 | 301,39 | 291,25 | 297,03 | 1,06% | 231.524,00 |
| 15.05.2026 | 299,72 | 301,10 | 293,18 | 293,91 | -2,71% | 307.988,00 |
| 14.05.2026 | 305,82 | 307,78 | 301,48 | 302,10 | -0,45% | 185.976,00 |
| 13.05.2026 | 301,33 | 304,57 | 296,32 | 303,48 | 0,65% | 174.448,00 |
| 12.05.2026 | 300,74 | 303,22 | 296,37 | 301,53 | 0,08% | 215.656,00 |
| 11.05.2026 | 302,60 | 304,65 | 298,39 | 301,28 | -0,50% | 259.484,00 |
| 08.05.2026 | 299,27 | 303,40 | 290,90 | 302,80 | 1,69% | 334.162,00 |
| 07.05.2026 | 308,84 | 310,97 | 296,44 | 297,76 | -2,70% | 293.240,00 |
| 06.05.2026 | 307,28 | 308,89 | 303,17 | 306,02 | 0,78% | 257.362,00 |
| 05.05.2026 | 298,83 | 305,97 | 295,82 | 303,64 | 2,05% | 265.239,00 |
| 04.05.2026 | 292,07 | 305,08 | 291,71 | 297,53 | 2,22% | 372.057,00 |
| 01.05.2026 | 305,96 | 317,81 | 285,96 | 291,07 | -1,22% | 549.607,00 |
| 30.04.2026 | 288,19 | 297,72 | 285,00 | 294,67 | 1,93% | 469.907,00 |
| 29.04.2026 | 292,57 | 293,60 | 287,18 | 289,10 | -1,15% | 330.981,00 |
| 28.04.2026 | 294,80 | 295,23 | 289,39 | 292,47 | 0,31% | 279.513,00 |
| 27.04.2026 | 287,18 | 293,56 | 286,31 | 291,57 | 1,44% | 272.542,00 |
| 24.04.2026 | 284,43 | 291,23 | 283,92 | 287,44 | 1,07% | 277.382,00 |
| 23.04.2026 | 299,16 | 299,88 | 270,35 | 284,39 | -5,61% | 692.205,00 |
| 22.04.2026 | 303,10 | 305,45 | 298,89 | 301,30 | 0,13% | 209.437,00 |
| 21.04.2026 | 302,82 | 306,73 | 299,51 | 300,91 | -0,02% | 209.532,00 |
| 20.04.2026 | 295,33 | 301,46 | 293,00 | 300,97 | 2,03% | 224.428,00 |
| 17.04.2026 | 302,62 | 308,06 | 291,19 | 294,98 | -1,48% | 588.415,00 |
| 16.04.2026 | 301,60 | 304,04 | 295,92 | 299,41 | -0,58% | 346.414,00 |
| 15.04.2026 | 305,73 | 306,74 | 299,81 | 301,15 | -0,68% | 298.751,00 |
| 14.04.2026 | 295,81 | 305,87 | 293,45 | 303,21 | 4,16% | 362.415,00 |
| 13.04.2026 | 281,44 | 292,64 | 281,44 | 291,10 | 2,01% | 235.494,00 |
| 10.04.2026 | 283,00 | 286,33 | 280,66 | 285,36 | -0,34% | 310.050,00 |
| 09.04.2026 | 289,83 | 291,32 | 283,31 | 286,32 | -0,06% | 302.356,00 |
| 08.04.2026 | 279,22 | 287,14 | 279,22 | 286,48 | 5,98% | 482.165,00 |
| 07.04.2026 | 265,81 | 272,00 | 264,97 | 270,31 | 1,12% | 348.534,00 |
| 06.04.2026 | 265,01 | 269,68 | 264,01 | 267,31 | 0,68% | 386.012,00 |
| 02.04.2026 | 267,06 | 270,73 | 254,44 | 265,51 | -2,92% | 393.761,00 |
| 01.04.2026 | 279,63 | 283,20 | 273,25 | 273,50 | -1,16% | 250.318,00 |
| 31.03.2026 | 275,00 | 281,14 | 271,10 | 276,70 | 2,53% | 232.456,00 |
| 30.03.2026 | 272,19 | 275,37 | 268,50 | 269,88 | 0,33% | 312.096,00 |
| 27.03.2026 | 274,94 | 276,50 | 267,98 | 268,98 | -2,66% | 303.982,00 |
| 26.03.2026 | 277,25 | 277,27 | 270,08 | 276,34 | -1,54% | 417.837,00 |
| 25.03.2026 | 282,09 | 283,38 | 277,54 | 280,66 | 1,85% | 204.882,00 |
| 24.03.2026 | 269,82 | 277,21 | 269,82 | 275,55 | 0,10% | 354.467,00 |
| 23.03.2026 | 286,17 | 286,76 | 274,88 | 275,28 | -1,04% | 531.112,00 |
| 20.03.2026 | 275,14 | 280,76 | 274,16 | 278,17 | -0,18% | 671.310,00 |
| 19.03.2026 | 277,02 | 282,38 | 273,35 | 278,67 | 1,10% | 476.491,00 |
| 18.03.2026 | 277,60 | 281,05 | 273,84 | 275,65 | -1,15% | 362.791,00 |
| 17.03.2026 | 278,74 | 285,30 | 276,97 | 278,86 | 2,12% | 318.072,00 |
| 16.03.2026 | 278,00 | 278,85 | 271,48 | 273,08 | 0,42% | 265.779,00 |
| 13.03.2026 | 275,00 | 276,58 | 270,06 | 271,95 | 0,56% | 218.470,00 |
| 12.03.2026 | 274,54 | 278,86 | 267,23 | 270,43 | -4,13% | 397.193,00 |
| 11.03.2026 | 278,00 | 286,32 | 271,57 | 282,08 | 0,45% | 454.526,00 |
| 10.03.2026 | 284,64 | 287,61 | 277,30 | 280,82 | -0,25% | 400.991,00 |
| 09.03.2026 | 277,78 | 283,20 | 269,94 | 281,53 | -1,48% | 457.299,00 |