Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 138,41 | 142,75 | 137,91 | 139,99 | -1,85% | - |
| 25.02.2021 | 147,76 | 147,91 | 141,11 | 142,62 | -3,39% | - |
| 24.02.2021 | 143,69 | 148,19 | 142,91 | 147,62 | 3,00% | - |
| 23.02.2021 | 141,11 | 144,09 | 140,40 | 143,32 | 0,28% | - |
| 22.02.2021 | 142,55 | 144,77 | 142,29 | 142,92 | 0,50% | - |
| 19.02.2021 | 141,93 | 143,21 | 140,43 | 142,22 | 2,75% | - |
| 18.02.2021 | 141,99 | 142,13 | 138,05 | 138,41 | -4,04% | - |
| 17.02.2021 | 143,85 | 145,38 | 0,00 | 144,25 | -1,19% | - |
| 16.02.2021 | 148,08 | 148,55 | 145,52 | 145,98 | -1,26% | - |
| 12.02.2021 | 147,20 | 150,02 | 146,74 | 147,85 | 1,78% | - |
| 11.02.2021 | 146,37 | 148,05 | 143,83 | 145,26 | 0,79% | - |
| 10.02.2021 | 143,22 | 147,45 | 141,93 | 144,13 | 1,44% | - |
| 09.02.2021 | 136,09 | 143,49 | 135,89 | 142,09 | 7,70% | - |
| 08.02.2021 | 125,25 | 132,45 | 124,29 | 131,93 | 17,17% | - |
| 05.02.2021 | 113,51 | 114,02 | 112,27 | 112,60 | -0,35% | - |
| 04.02.2021 | 112,59 | 113,19 | 111,72 | 113,00 | 0,67% | - |
| 03.02.2021 | 111,20 | 112,42 | 111,01 | 112,24 | 0,10% | - |
| 02.02.2021 | 113,13 | 113,48 | 111,66 | 112,13 | -1,17% | - |
| 01.02.2021 | 110,88 | 113,86 | 110,77 | 113,46 | 2,64% | - |
| 29.01.2021 | 114,05 | 114,26 | 108,91 | 110,55 | -2,98% | - |
| 28.01.2021 | 113,94 | 113,94 | 113,94 | 113,94 | -1,19% | - |
| 27.01.2021 | 119,18 | 119,51 | 114,87 | 115,31 | -0,34% | - |
| 26.01.2021 | 115,88 | 116,48 | 114,33 | 115,70 | 1,81% | - |
| 25.01.2021 | 113,65 | 113,66 | 113,64 | 113,65 | 0,42% | - |
| 22.01.2021 | 111,97 | 113,52 | 111,34 | 113,17 | 0,46% | - |
| 21.01.2021 | 114,22 | 115,26 | 112,24 | 112,65 | -0,56% | - |
| 20.01.2021 | 113,38 | 113,93 | 111,20 | 113,29 | 1,20% | - |
| 19.01.2021 | 110,25 | 112,10 | 110,12 | 111,94 | 1,64% | - |
| 15.01.2021 | 108,09 | 110,81 | 107,86 | 110,14 | -0,57% | - |
| 14.01.2021 | 110,85 | 111,48 | 109,44 | 110,77 | 1,61% | - |
| 13.01.2021 | 108,71 | 109,82 | 107,57 | 109,01 | -0,32% | - |
| 12.01.2021 | 109,11 | 110,16 | 106,94 | 109,37 | 1,86% | - |
| 11.01.2021 | 106,91 | 107,70 | 106,67 | 107,37 | 1,04% | - |
| 08.01.2021 | 105,42 | 107,01 | 104,67 | 106,26 | 0,53% | - |
| 07.01.2021 | 106,14 | 106,76 | 105,25 | 105,70 | 0,75% | - |
| 06.01.2021 | 104,69 | 106,90 | 104,26 | 104,91 | 3,99% | - |
| 05.01.2021 | 100,08 | 101,79 | 99,63 | 100,89 | 1,68% | - |
| 04.01.2021 | 101,73 | 101,76 | 98,75 | 99,22 | -2,55% | - |
| 31.12.2020 | 100,86 | 103,69 | 100,73 | 101,81 | 0,98% | - |
| 30.12.2020 | 101,97 | 102,22 | 100,48 | 100,83 | 2,00% | - |
| 29.12.2020 | 98,85 | 98,85 | 98,85 | 98,85 | -3,12% | - |
| 28.12.2020 | 101,54 | 104,02 | 99,59 | 102,03 | 0,24% | - |
| 24.12.2020 | 101,95 | 104,07 | 99,94 | 101,79 | -0,03% | - |
| 23.12.2020 | 101,16 | 102,86 | 100,94 | 101,82 | 2,30% | - |
| 22.12.2020 | 100,59 | 100,84 | 98,80 | 99,53 | -1,66% | - |
| 21.12.2020 | 98,70 | 101,59 | 98,60 | 101,22 | 1,27% | - |
| 18.12.2020 | 100,46 | 101,30 | 99,11 | 99,95 | 0,22% | - |
| 17.12.2020 | 100,01 | 100,62 | 99,08 | 99,73 | 0,66% | - |
| 16.12.2020 | 98,75 | 99,29 | 98,29 | 99,08 | 1,04% | - |
| 15.12.2020 | 96,24 | 98,42 | 96,22 | 98,06 | 1,82% | - |
| 14.12.2020 | 98,04 | 98,59 | 96,27 | 96,31 | -0,83% | - |
| 11.12.2020 | 97,51 | 97,72 | 95,67 | 97,11 | -1,34% | - |
| 10.12.2020 | 96,66 | 98,43 | 96,65 | 98,43 | -0,08% | - |
| 09.12.2020 | 97,73 | 99,04 | 95,93 | 98,50 | 0,81% | - |
| 08.12.2020 | 96,57 | 98,30 | 96,44 | 97,71 | 3,35% | - |
| 07.12.2020 | 95,02 | 97,88 | 86,75 | 94,55 | -0,85% | - |
| 04.12.2020 | 94,33 | 95,63 | 93,33 | 95,36 | 2,02% | - |
| 03.12.2020 | 93,24 | 93,48 | 93,24 | 93,47 | 4,58% | - |
| 02.12.2020 | 88,26 | 91,42 | 88,04 | 89,38 | 0,85% | - |
| 01.12.2020 | 89,48 | 89,68 | 88,10 | 88,63 | 1,86% | - |
| 30.11.2020 | 90,40 | 90,91 | 86,79 | 87,01 | -3,73% | - |
| 27.11.2020 | 91,71 | 93,14 | 89,55 | 90,39 | -0,41% | - |
| 25.11.2020 | 91,20 | 91,25 | 90,19 | 90,76 | -0,63% | - |
| 24.11.2020 | 90,13 | 91,66 | 89,48 | 91,34 | 5,17% | - |
| 23.11.2020 | 86,86 | 86,88 | 86,85 | 86,85 | 2,29% | - |
| 20.11.2020 | 84,40 | 85,80 | 84,27 | 84,90 | -0,72% | - |
| 19.11.2020 | 83,90 | 87,34 | 83,90 | 85,52 | -1,32% | - |
| 18.11.2020 | 88,83 | 89,68 | 86,47 | 86,66 | -0,66% | - |
| 17.11.2020 | 87,86 | 89,26 | 87,13 | 87,24 | -1,66% | - |
| 16.11.2020 | 87,99 | 89,46 | 87,79 | 88,71 | 2,44% | - |
| 13.11.2020 | 84,70 | 86,89 | 84,16 | 86,60 | 2,29% | - |
| 12.11.2020 | 84,66 | 84,66 | 84,66 | 84,66 | -0,83% | - |
| 11.11.2020 | 85,62 | 86,79 | 83,57 | 85,36 | -0,27% | - |
| 10.11.2020 | 84,62 | 85,86 | 84,22 | 85,59 | 2,13% | - |
| 09.11.2020 | 85,02 | 85,65 | 83,17 | 83,81 | 5,24% | - |
| 06.11.2020 | 80,64 | 80,95 | 0,00 | 79,63 | -2,02% | - |
| 05.11.2020 | 79,33 | 82,12 | 79,11 | 81,27 | 4,37% | - |
| 04.11.2020 | 77,39 | 79,25 | 77,20 | 77,87 | -1,05% | - |
| 03.11.2020 | 78,63 | 79,59 | 78,18 | 78,70 | 3,29% | - |
| 02.11.2020 | 0,00 | 77,00 | 0,00 | 76,19 | 1,46% | - |
| 30.10.2020 | 74,06 | 75,56 | 0,00 | 75,09 | 0,67% | - |
| 29.10.2020 | 72,53 | 75,32 | 71,70 | 74,59 | 0,64% | - |
| 28.10.2020 | 74,08 | 75,36 | 73,04 | 74,12 | -4,47% | - |
| 27.10.2020 | 77,60 | 78,50 | 75,97 | 77,59 | -1,18% | - |
| 26.10.2020 | 78,74 | 78,78 | 76,41 | 78,51 | -1,01% | - |
| 23.10.2020 | 79,20 | 81,06 | 78,80 | 79,32 | -1,49% | - |
| 22.10.2020 | 78,32 | 80,52 | 77,86 | 80,52 | 3,07% | - |
| 21.10.2020 | 79,11 | 79,43 | 76,69 | 78,12 | 1,00% | - |
| 20.10.2020 | 78,07 | 79,56 | 77,35 | 77,35 | -1,90% | - |
| 19.10.2020 | 79,06 | 79,43 | 77,32 | 78,85 | 1,89% | - |
| 16.10.2020 | 79,51 | 80,31 | 77,38 | 77,38 | -2,61% | - |
| 15.10.2020 | 77,76 | 80,11 | 77,65 | 79,45 | 3,11% | - |
| 14.10.2020 | 77,66 | 79,20 | 77,05 | 77,06 | 0,02% | - |
| 13.10.2020 | 76,25 | 77,93 | 76,25 | 77,04 | 0,11% | - |
| 12.10.2020 | 76,93 | 77,64 | 76,66 | 76,96 | 0,46% | - |
| 09.10.2020 | 77,12 | 77,16 | 75,53 | 76,60 | 0,62% | - |
| 08.10.2020 | 74,70 | 76,32 | 74,31 | 76,13 | 4,03% | - |
| 07.10.2020 | 73,42 | 74,25 | 72,66 | 73,18 | 1,81% | - |
| 06.10.2020 | 71,07 | 73,69 | 70,74 | 71,88 | 3,08% | - |
| 05.10.2020 | 70,74 | 71,47 | 69,67 | 69,73 | 0,98% | - |