253,025€
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 254,05 | 261,48 | 252,70 | 259,02 | 1,57% | - |
| 04.05.2026 | 249,02 | 260,45 | 247,02 | 255,02 | 1,59% | - |
| 30.04.2026 | 245,02 | 253,18 | 244,10 | 251,02 | 1,62% | - |
| 29.04.2026 | 250,05 | 253,30 | 246,10 | 247,02 | -0,80% | 15,00 |
| 28.04.2026 | 248,35 | 252,98 | 247,63 | 249,02 | 0,14% | - |
| 27.04.2026 | 244,05 | 250,43 | 243,77 | 248,68 | 1,52% | - |
| 24.04.2026 | 242,05 | 248,58 | 242,05 | 244,95 | 0,83% | - |
| 23.04.2026 | 257,02 | 257,52 | 232,52 | 242,93 | -5,49% | - |
| 22.04.2026 | 256,05 | 260,88 | 255,45 | 257,02 | 0,01% | - |
| 21.04.2026 | 257,02 | 261,13 | 255,02 | 257,00 | 0,77% | 60,00 |
| 20.04.2026 | 249,02 | 256,00 | 248,73 | 255,02 | 1,59% | 15,00 |
| 17.04.2026 | 254,83 | 260,80 | 247,08 | 251,02 | -1,57% | 135,00 |
| 16.04.2026 | 254,80 | 259,73 | 251,23 | 255,02 | 0,00% | - |
| 15.04.2026 | 257,10 | 260,33 | 254,80 | 255,02 | -0,78% | - |
| 14.04.2026 | 246,05 | 259,23 | 246,05 | 257,02 | 4,05% | 14,00 |
| 13.04.2026 | 242,83 | 248,77 | 241,00 | 247,02 | 1,65% | - |
| 10.04.2026 | 245,27 | 245,27 | 240,13 | 243,02 | -0,82% | - |
| 09.04.2026 | 245,02 | 248,77 | 242,52 | 245,02 | 0,00% | - |
| 08.04.2026 | 236,68 | 245,88 | 236,68 | 245,02 | 5,15% | - |
| 07.04.2026 | 230,88 | 235,08 | 228,80 | 233,02 | 0,87% | 15,00 |
| 02.04.2026 | 235,27 | 235,33 | 221,45 | 231,02 | -2,53% | - |
| 01.04.2026 | 239,02 | 242,93 | 236,05 | 237,02 | -0,84% | 14,00 |
| 31.03.2026 | 236,70 | 243,35 | 235,00 | 239,02 | 1,70% | 87,00 |
| 30.03.2026 | 234,85 | 240,25 | 234,27 | 235,02 | 0,87% | 14,00 |
| 27.03.2026 | 238,73 | 240,05 | 232,65 | 233,00 | -2,52% | 14,00 |
| 26.03.2026 | 243,02 | 243,15 | 232,30 | 239,02 | -1,65% | - |
| 25.03.2026 | 239,02 | 245,93 | 237,00 | 243,02 | 2,53% | 22,00 |
| 24.03.2026 | 236,93 | 239,43 | 233,20 | 237,02 | 0,00% | - |
| 23.03.2026 | 239,02 | 246,58 | 236,90 | 237,02 | -1,66% | 14,00 |
| 20.03.2026 | 240,05 | 243,23 | 237,10 | 241,02 | 0,00% | - |
| 19.03.2026 | 240,05 | 244,27 | 236,80 | 241,02 | 0,00% | - |
| 18.03.2026 | 242,05 | 244,43 | 237,68 | 241,02 | 0,00% | 15,00 |
| 17.03.2026 | 237,02 | 246,73 | 235,00 | 241,02 | 1,69% | - |
| 16.03.2026 | 239,13 | 244,27 | 235,75 | 237,02 | -0,27% | 13,00 |
| 13.03.2026 | 234,05 | 242,15 | 234,05 | 237,68 | 0,99% | - |
| 12.03.2026 | 241,35 | 243,65 | 232,15 | 235,35 | -3,30% | - |
| 11.03.2026 | 240,05 | 244,15 | 235,35 | 243,38 | 0,37% | - |
| 10.03.2026 | 242,18 | 246,73 | 238,60 | 242,48 | 0,17% | - |
| 09.03.2026 | 246,02 | 249,02 | 233,63 | 242,08 | -1,47% | 1.300,00 |
| 06.03.2026 | 258,13 | 259,02 | 242,80 | 245,68 | -4,45% | 15,00 |
| 05.03.2026 | 260,13 | 265,02 | 255,73 | 257,13 | -1,32% | - |
| 04.03.2026 | 266,02 | 269,13 | 258,08 | 260,58 | -2,27% | - |
| 03.03.2026 | 264,67 | 268,45 | 257,67 | 266,63 | -0,37% | - |
| 02.03.2026 | 256,33 | 270,15 | 255,98 | 267,63 | 3,50% | 54,00 |
| 27.02.2026 | 264,02 | 265,02 | 252,43 | 258,58 | -2,25% | 15,00 |
| 26.02.2026 | 264,38 | 270,35 | 262,15 | 264,52 | -0,40% | - |
| 25.02.2026 | 256,17 | 265,98 | 256,17 | 265,58 | 3,54% | - |
| 24.02.2026 | 247,93 | 256,70 | 247,00 | 256,50 | 3,64% | 191,00 |
| 23.02.2026 | 241,08 | 247,70 | 237,08 | 247,50 | 1,31% | 15,00 |
| 20.02.2026 | 274,83 | 275,13 | 242,23 | 244,30 | -10,51% | 67,00 |
| 19.02.2026 | 280,92 | 285,02 | 272,73 | 273,00 | -2,72% | - |
| 18.02.2026 | 273,50 | 282,70 | 273,02 | 280,63 | 3,17% | 15,00 |
| 17.02.2026 | 276,00 | 285,00 | 269,00 | 272,00 | -2,51% | - |
| 16.02.2026 | 278,00 | 280,00 | 278,00 | 279,00 | 0,36% | - |
| 13.02.2026 | 276,00 | 279,00 | 268,00 | 278,00 | 2,21% | - |
| 12.02.2026 | 262,00 | 278,00 | 255,00 | 272,00 | 3,42% | 58,00 |
| 11.02.2026 | 254,00 | 263,00 | 245,00 | 263,00 | 2,73% | 20,00 |
| 10.02.2026 | 254,00 | 261,00 | 252,00 | 256,00 | 0,00% | 139,00 |
| 09.02.2026 | 256,00 | 260,00 | 252,00 | 256,00 | -1,16% | 26,00 |
| 06.02.2026 | 256,00 | 266,00 | 254,00 | 259,00 | 1,57% | 134,00 |
| 05.02.2026 | 264,00 | 267,00 | 249,00 | 255,00 | -3,77% | 420,00 |
| 04.02.2026 | 260,00 | 268,00 | 256,00 | 265,00 | 1,92% | 98,00 |
| 03.02.2026 | 268,00 | 273,00 | 256,00 | 260,00 | -3,35% | - |
| 02.02.2026 | 262,00 | 270,00 | 261,00 | 269,00 | 2,28% | - |
| 30.01.2026 | 260,00 | 266,00 | 257,00 | 263,00 | 0,77% | 125,00 |
| 29.01.2026 | 263,00 | 268,00 | 258,00 | 261,00 | -0,38% | 74,00 |
| 28.01.2026 | 256,00 | 265,00 | 256,00 | 262,00 | 2,34% | - |
| 27.01.2026 | 262,00 | 266,00 | 255,00 | 256,00 | -2,29% | 39,00 |
| 26.01.2026 | 268,00 | 274,00 | 260,00 | 262,00 | -2,96% | 600,00 |
| 23.01.2026 | 280,00 | 282,00 | 270,00 | 270,00 | -3,57% | 5,00 |
| 22.01.2026 | 283,00 | 286,00 | 280,00 | 280,00 | -0,36% | 53,00 |
| 21.01.2026 | 272,00 | 284,00 | 270,00 | 281,00 | 2,93% | 15,00 |
| 20.01.2026 | 277,00 | 279,00 | 270,00 | 273,00 | -2,15% | - |
| 19.01.2026 | 279,00 | 281,00 | 275,00 | 279,00 | -0,71% | 260,00 |
| 16.01.2026 | 279,00 | 282,00 | 276,00 | 281,00 | 1,44% | 17,00 |
| 15.01.2026 | 272,00 | 281,00 | 268,00 | 277,00 | 2,59% | 120,00 |
| 14.01.2026 | 264,00 | 272,00 | 262,00 | 270,00 | 1,50% | 15,00 |
| 13.01.2026 | 266,00 | 269,00 | 264,00 | 266,00 | -0,37% | - |
| 12.01.2026 | 260,00 | 268,00 | 258,00 | 267,00 | 0,75% | - |
| 09.01.2026 | 263,00 | 267,00 | 262,00 | 265,00 | 0,76% | 79,00 |
| 08.01.2026 | 262,00 | 267,00 | 261,00 | 263,00 | -0,38% | - |
| 07.01.2026 | 264,00 | 267,00 | 259,00 | 264,00 | -0,38% | 14,00 |
| 06.01.2026 | 258,00 | 266,00 | 256,00 | 265,00 | 2,32% | 640,00 |
| 05.01.2026 | 248,00 | 260,00 | 246,00 | 259,00 | 5,28% | 679,00 |
| 02.01.2026 | 247,00 | 249,00 | 245,00 | 246,00 | -1,20% | 14,00 |
| 30.12.2025 | 248,00 | 249,00 | 247,00 | 249,00 | 0,00% | - |
| 29.12.2025 | 250,00 | 253,00 | 246,00 | 249,00 | 0,81% | - |
| 23.12.2025 | 245,00 | 248,00 | 242,00 | 247,00 | 0,82% | - |
| 22.12.2025 | 238,00 | 245,00 | 236,00 | 245,00 | 2,51% | 15,00 |
| 19.12.2025 | 235,00 | 240,00 | 232,00 | 239,00 | 1,70% | - |
| 18.12.2025 | 230,00 | 236,00 | 230,00 | 235,00 | 1,73% | 45,00 |
| 17.12.2025 | 232,00 | 236,00 | 230,00 | 231,00 | -0,43% | 51,00 |
| 16.12.2025 | 232,00 | 235,00 | 230,00 | 232,00 | -1,28% | - |
| 15.12.2025 | 234,00 | 240,00 | 232,00 | 235,00 | -0,84% | 15,00 |
| 12.12.2025 | 238,00 | 240,00 | 234,00 | 237,00 | -0,84% | - |
| 11.12.2025 | 238,00 | 242,00 | 236,00 | 239,00 | 0,00% | - |
| 10.12.2025 | 230,00 | 240,00 | 230,00 | 239,00 | 2,14% | 52,00 |
| 09.12.2025 | 230,00 | 237,00 | 230,00 | 234,00 | 0,43% | - |
| 08.12.2025 | 232,00 | 237,00 | 230,00 | 233,00 | -0,43% | 24,00 |
| 05.12.2025 | 234,00 | 236,00 | 231,00 | 234,00 | 0,43% | - |