298,980$
-1,37%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 301,00 | 306,10 | 291,25 | 299,18 | -1,30% | 111,00 |
| 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 | 307,55 | 307,55 | 297,21 | 306,18 | -2,16% | 111,00 |
| 26.02.2026 | 315,00 | 318,90 | 308,66 | 312,94 | 0,10% | 341.669,00 |
| 25.02.2026 | 305,12 | 312,79 | 301,97 | 312,63 | 3,47% | 361.368,00 |
| 24.02.2026 | 291,29 | 302,44 | 291,06 | 302,14 | 3,72% | 485.043,00 |
| 23.02.2026 | 286,90 | 292,16 | 279,02 | 291,29 | 1,25% | 405.081,00 |
| 20.02.2026 | 319,47 | 319,76 | 285,63 | 287,69 | -10,72% | 988.508,00 |
| 19.02.2026 | 327,77 | 330,35 | 320,52 | 322,23 | -2,58% | 325.304,00 |
| 18.02.2026 | 325,61 | 334,78 | 321,32 | 330,75 | 2,40% | 420.251,00 |
| 17.02.2026 | 327,27 | 332,85 | 319,35 | 323,01 | -2,06% | 469.220,00 |
| 13.02.2026 | 330,38 | 330,38 | 319,32 | 329,79 | 0,26% | 453.318,00 |
| 12.02.2026 | 308,09 | 329,19 | 304,12 | 328,95 | 6,77% | 1.117.025,00 |
| 11.02.2026 | 304,65 | 310,60 | 289,80 | 308,09 | 1,41% | 822.938,00 |
| 10.02.2026 | 304,75 | 308,42 | 299,17 | 303,80 | -0,27% | 349.448,00 |
| 09.02.2026 | 304,35 | 309,54 | 304,34 | 304,62 | -0,29% | 459.421,00 |
| 06.02.2026 | 306,54 | 313,32 | 300,00 | 305,50 | 1,31% | 358.156,00 |
| 05.02.2026 | 307,32 | 309,00 | 294,14 | 301,55 | -3,11% | 473.577,00 |
| 04.02.2026 | 307,55 | 313,17 | 303,58 | 311,24 | 0,92% | 335.825,00 |
| 03.02.2026 | 316,92 | 319,85 | 302,08 | 308,40 | -2,50% | 474.031,00 |
| 02.02.2026 | 313,38 | 317,39 | 310,62 | 316,32 | 1,03% | 335.880,00 |
| 30.01.2026 | 310,25 | 315,51 | 309,70 | 313,09 | 0,10% | 501.429,00 |
| 29.01.2026 | 316,06 | 319,46 | 309,53 | 312,77 | -0,26% | 292.577,00 |
| 28.01.2026 | 309,45 | 315,09 | 307,44 | 313,58 | 1,96% | 281.623,00 |
| 27.01.2026 | 314,87 | 315,50 | 304,92 | 307,56 | -1,67% | 487.850,00 |
| 26.01.2026 | 321,27 | 322,43 | 309,35 | 312,77 | -2,20% | 532.308,00 |
| 23.01.2026 | 327,00 | 327,30 | 319,02 | 319,82 | -2,96% | 296.535,00 |
| 22.01.2026 | 330,54 | 334,00 | 328,37 | 329,57 | 0,49% | 250.550,00 |
| 21.01.2026 | 321,61 | 331,73 | 321,50 | 327,96 | 2,88% | 455.092,00 |
| 20.01.2026 | 323,48 | 330,00 | 317,10 | 318,78 | -2,25% | 477.372,00 |
| 16.01.2026 | 321,22 | 327,52 | 321,22 | 326,12 | 1,21% | 345.511,00 |
| 15.01.2026 | 317,57 | 325,66 | 317,57 | 322,23 | 2,23% | 384.011,00 |
| 14.01.2026 | 312,00 | 315,94 | 310,00 | 315,19 | 1,40% | 230.857,00 |
| 13.01.2026 | 310,71 | 313,55 | 309,32 | 310,84 | -0,46% | 241.040,00 |
| 12.01.2026 | 305,50 | 313,24 | 303,76 | 312,29 | 1,38% | 373.835,00 |
| 09.01.2026 | 306,39 | 309,35 | 305,50 | 308,03 | 0,23% | 336.209,00 |
| 08.01.2026 | 306,45 | 311,51 | 305,34 | 307,31 | -0,13% | 497.191,00 |
| 07.01.2026 | 309,79 | 309,79 | 303,80 | 307,70 | -0,84% | 410.533,00 |
| 06.01.2026 | 303,63 | 310,32 | 300,80 | 310,31 | 2,22% | 324.121,00 |
| 05.01.2026 | 288,93 | 305,63 | 288,93 | 303,57 | 5,10% | 461.648,00 |