297,760$
-2,70%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 289,32 | 291,30 | 280,96 | 285,77 | -4,48% | 302.546,00 |
| 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 | 3,72% | 485.043,00 |
| 23.02.2026 | 285,50 | 292,16 | 279,02 | 291,29 | 1,25% | 404.657,00 |
| 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 |