224,950$
-1,09%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 227,62 | 227,94 | 223,44 | 224,82 | -1,14% | 137.266,00 |
| 28.08.2025 | 228,02 | 228,68 | 225,30 | 227,42 | -0,16% | 174.343,00 |
| 27.08.2025 | 227,02 | 229,40 | 224,76 | 227,79 | 0,65% | 189.589,00 |
| 26.08.2025 | 224,57 | 226,85 | 224,05 | 226,31 | 0,86% | 190.026,00 |
| 25.08.2025 | 226,18 | 226,18 | 223,66 | 224,38 | -0,25% | 142.015,00 |
| 22.08.2025 | 219,52 | 225,98 | 218,22 | 224,94 | 3,02% | 217.039,00 |
| 21.08.2025 | 216,60 | 219,09 | 215,60 | 218,35 | 0,69% | 92.748,00 |
| 20.08.2025 | 218,86 | 218,86 | 215,00 | 216,85 | -0,37% | 145.495,00 |
| 19.08.2025 | 220,16 | 220,31 | 216,42 | 217,65 | -0,66% | 201.176,00 |
| 18.08.2025 | 215,85 | 219,79 | 215,85 | 219,09 | 0,18% | 258.850,00 |
| 15.08.2025 | 222,39 | 222,94 | 218,30 | 218,70 | -1,92% | 129.889,00 |
| 14.08.2025 | 220,01 | 224,30 | 220,01 | 222,99 | -0,16% | 132.232,00 |
| 13.08.2025 | 220,94 | 223,97 | 218,69 | 223,35 | 1,66% | 221.056,00 |
| 12.08.2025 | 216,24 | 219,89 | 215,56 | 219,70 | 2,65% | 151.910,00 |
| 11.08.2025 | 212,49 | 214,68 | 211,71 | 214,02 | 1,29% | 110.410,00 |
| 08.08.2025 | 210,87 | 214,33 | 210,87 | 211,30 | 0,73% | 102.738,00 |
| 07.08.2025 | 216,78 | 216,78 | 208,34 | 209,76 | -1,93% | 183.273,00 |
| 06.08.2025 | 212,91 | 214,69 | 211,53 | 213,88 | 0,58% | 148.309,00 |
| 05.08.2025 | 214,00 | 214,15 | 208,22 | 212,65 | -0,87% | 132.018,00 |
| 04.08.2025 | 211,20 | 217,12 | 209,51 | 214,52 | 3,60% | 235.304,00 |
| 01.08.2025 | 207,57 | 207,57 | 200,00 | 207,06 | -1,34% | 197.074,00 |
| 31.07.2025 | 211,75 | 220,00 | 208,38 | 209,87 | -0,31% | 281.709,00 |
| 30.07.2025 | 212,08 | 212,87 | 208,67 | 210,53 | -0,32% | 127.340,00 |
| 29.07.2025 | 213,52 | 214,46 | 210,04 | 211,21 | -0,64% | 115.401,00 |
| 28.07.2025 | 214,20 | 216,32 | 211,79 | 212,57 | -1,48% | 167.846,00 |
| 25.07.2025 | 212,09 | 216,20 | 210,34 | 215,77 | 2,18% | 258.558,00 |
| 24.07.2025 | 210,34 | 212,38 | 209,21 | 211,17 | 0,45% | 115.506,00 |
| 23.07.2025 | 210,45 | 210,86 | 208,60 | 210,22 | 0,73% | 104.970,00 |
| 22.07.2025 | 206,49 | 209,45 | 205,27 | 208,70 | 0,99% | 204.969,00 |
| 21.07.2025 | 210,37 | 210,74 | 206,28 | 206,66 | -1,57% | 206.114,00 |
| 18.07.2025 | 210,89 | 211,84 | 209,13 | 209,95 | -0,37% | 258.082,00 |
| 17.07.2025 | 205,00 | 212,01 | 203,71 | 210,72 | 3,48% | 306.828,00 |
| 16.07.2025 | 203,41 | 204,22 | 199,66 | 203,63 | 1,70% | 245.117,00 |
| 15.07.2025 | 205,79 | 205,79 | 199,59 | 200,22 | -3,09% | 185.236,00 |
| 14.07.2025 | 205,56 | 206,60 | 203,75 | 206,60 | 0,81% | 148.819,00 |
| 11.07.2025 | 205,96 | 205,96 | 203,80 | 204,95 | -0,97% | 101.653,00 |
| 10.07.2025 | 204,90 | 208,05 | 204,05 | 206,96 | 1,54% | 169.556,00 |
| 09.07.2025 | 203,00 | 205,25 | 201,94 | 203,83 | 0,97% | 204.129,00 |
| 08.07.2025 | 201,50 | 203,91 | 201,15 | 201,88 | 0,58% | 304.250,00 |
| 07.07.2025 | 201,36 | 203,42 | 199,11 | 200,72 | -0,36% | 245.923,00 |
| 03.07.2025 | 200,19 | 202,67 | 197,87 | 201,45 | 0,47% | 401.710,00 |
| 02.07.2025 | 198,95 | 202,00 | 197,58 | 200,50 | 0,90% | 420.733,00 |
| 01.07.2025 | 196,20 | 199,57 | 194,76 | 198,72 | 0,99% | 338.855,00 |
| 30.06.2025 | 198,66 | 199,49 | 193,99 | 196,77 | -0,46% | 294.015,00 |
| 27.06.2025 | 194,80 | 198,94 | 194,80 | 197,67 | 2,87% | 415.010,00 |
| 26.06.2025 | 188,53 | 192,38 | 188,53 | 192,16 | 1,31% | 188.432,00 |
| 25.06.2025 | 187,21 | 189,83 | 186,39 | 189,68 | 1,63% | 156.206,00 |
| 24.06.2025 | 185,71 | 187,91 | 185,01 | 186,63 | 1,73% | 172.694,00 |
| 23.06.2025 | 184,16 | 185,42 | 180,88 | 183,45 | -0,56% | 236.234,00 |
| 20.06.2025 | 184,16 | 187,02 | 183,89 | 184,48 | -0,03% | 426.993,00 |
| 18.06.2025 | 181,16 | 188,72 | 179,79 | 184,54 | 1,21% | 143.725,00 |
| 17.06.2025 | 183,72 | 185,18 | 181,87 | 182,33 | -1,14% | 188.345,00 |
| 16.06.2025 | 183,50 | 186,45 | 183,08 | 184,44 | 1,34% | 119.227,00 |
| 13.06.2025 | 182,04 | 184,48 | 180,00 | 182,01 | -1,12% | 131.575,00 |
| 12.06.2025 | 182,08 | 184,11 | 180,44 | 184,08 | 0,51% | 150.887,00 |
| 11.06.2025 | 184,00 | 184,84 | 182,55 | 183,15 | -0,04% | 152.984,00 |
| 10.06.2025 | 181,91 | 183,37 | 181,02 | 183,22 | 0,20% | 107.595,00 |
| 09.06.2025 | 182,51 | 183,94 | 181,67 | 182,85 | 0,31% | 141.925,00 |
| 06.06.2025 | 183,52 | 183,52 | 181,19 | 182,29 | 1,08% | 98.235,00 |
| 05.06.2025 | 180,12 | 182,20 | 179,04 | 180,35 | 0,37% | 169.087,00 |
| 04.06.2025 | 181,05 | 181,19 | 179,13 | 179,69 | -0,36% | 150.298,00 |
| 03.06.2025 | 179,23 | 181,03 | 178,17 | 180,34 | 0,22% | 207.315,00 |
| 02.06.2025 | 175,11 | 180,02 | 172,54 | 179,95 | 2,24% | 366.278,00 |
| 30.05.2025 | 176,63 | 176,86 | 174,13 | 176,00 | -0,73% | 281.328,00 |
| 29.05.2025 | 176,11 | 177,30 | 173,68 | 177,29 | 1,89% | 360.518,00 |
| 28.05.2025 | 177,89 | 178,14 | 173,58 | 174,00 | -1,73% | 325.585,00 |
| 27.05.2025 | 175,18 | 177,79 | 174,51 | 177,07 | 1,78% | 262.212,00 |
| 23.05.2025 | 173,19 | 175,02 | 172,79 | 173,97 | -0,87% | 182.198,00 |
| 22.05.2025 | 175,75 | 176,69 | 175,00 | 175,50 | -0,32% | 202.252,00 |
| 21.05.2025 | 180,03 | 180,29 | 175,83 | 176,07 | -2,91% | 272.430,00 |
| 20.05.2025 | 181,80 | 183,24 | 180,29 | 181,34 | -0,54% | 265.343,00 |
| 19.05.2025 | 181,30 | 184,28 | 181,30 | 182,32 | -0,61% | 181.388,00 |
| 16.05.2025 | 181,97 | 183,75 | 180,27 | 183,43 | 1,36% | 337.075,00 |
| 15.05.2025 | 181,25 | 182,50 | 180,47 | 180,96 | -0,64% | 234.228,00 |
| 14.05.2025 | 182,90 | 184,27 | 181,52 | 182,12 | -0,19% | 265.082,00 |
| 13.05.2025 | 183,99 | 186,00 | 182,28 | 182,46 | -0,75% | 400.557,00 |
| 12.05.2025 | 183,11 | 188,62 | 180,48 | 183,83 | 2,60% | 307.636,00 |
| 09.05.2025 | 182,57 | 183,90 | 178,77 | 179,17 | -1,10% | 347.257,00 |
| 08.05.2025 | 181,96 | 188,55 | 173,58 | 181,16 | 3,39% | 330.551,00 |
| 07.05.2025 | 173,63 | 177,11 | 172,96 | 175,22 | 1,52% | 320.964,00 |
| 06.05.2025 | 171,05 | 174,05 | 170,27 | 172,59 | -0,01% | 260.354,00 |
| 05.05.2025 | 173,91 | 175,69 | 172,52 | 172,60 | -0,86% | 222.549,00 |
| 02.05.2025 | 170,00 | 174,70 | 169,00 | 174,09 | 4,30% | 292.187,00 |
| 01.05.2025 | 165,95 | 169,21 | 163,71 | 166,92 | 0,78% | 185.068,00 |
| 30.04.2025 | 162,65 | 165,76 | 160,34 | 165,63 | 0,24% | 192.145,00 |
| 29.04.2025 | 162,27 | 165,71 | 161,50 | 165,23 | 1,27% | 140.668,00 |
| 28.04.2025 | 164,07 | 165,05 | 161,45 | 163,16 | 0,39% | 211.935,00 |
| 25.04.2025 | 164,49 | 165,05 | 161,94 | 162,53 | -0,33% | 129.620,00 |
| 24.04.2025 | 160,11 | 164,52 | 159,51 | 163,06 | 2,79% | 194.429,00 |
| 23.04.2025 | 163,52 | 166,21 | 158,10 | 158,64 | 0,10% | 196.771,00 |
| 22.04.2025 | 156,29 | 158,96 | 156,29 | 158,48 | 3,29% | 170.086,00 |
| 21.04.2025 | 154,79 | 155,24 | 151,30 | 153,43 | -1,70% | 164.466,00 |
| 17.04.2025 | 155,86 | 158,30 | 155,42 | 156,09 | 0,31% | 190.780,00 |
| 16.04.2025 | 158,65 | 159,67 | 153,55 | 155,60 | -1,96% | 216.708,00 |
| 15.04.2025 | 159,34 | 160,80 | 158,25 | 158,71 | 0,12% | 164.941,00 |
| 14.04.2025 | 160,43 | 161,74 | 157,31 | 158,52 | 0,44% | 297.361,00 |
| 11.04.2025 | 152,41 | 158,59 | 150,94 | 157,83 | 2,80% | 227.723,00 |
| 10.04.2025 | 157,27 | 157,27 | 149,36 | 153,53 | -3,94% | 277.716,00 |
| 09.04.2025 | 140,21 | 163,21 | 140,21 | 159,83 | 11,50% | 313.556,00 |
| 08.04.2025 | 150,75 | 152,15 | 141,56 | 143,35 | -1,51% | 256.220,00 |