276,280$
-1,56%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 277,25 | 277,27 | 270,08 | 276,34 | -1,54% | 419.511,00 |
| 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% | 675.528,00 |
| 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% | 454.527,00 |
| 10.03.2026 | 283,54 | 287,61 | 277,30 | 280,82 | -0,25% | 400.991,00 |
| 09.03.2026 | 280,39 | 283,20 | 269,94 | 281,53 | -1,48% | 457.300,00 |
| 06.03.2026 | 291,30 | 291,30 | 280,96 | 285,77 | -4,48% | 302.546,00 |
| 05.03.2026 | 301,00 | 306,10 | 291,25 | 299,18 | -1,30% | 365.709,00 |
| 04.03.2026 | 313,26 | 313,26 | 300,85 | 303,13 | -2,31% | 505.145,00 |
| 03.03.2026 | 303,60 | 312,36 | 296,45 | 310,30 | -0,84% | 322.522,00 |
| 02.03.2026 | 301,33 | 315,89 | 300,62 | 312,92 | 2,20% | 275.023,00 |
| 27.02.2026 | 307,55 | 307,55 | 297,21 | 306,18 | -2,16% | 442.422,00 |
| 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 |
| 02.01.2026 | 288,00 | 291,21 | 287,33 | 288,85 | 0,20% | 515.582,00 |
| 31.12.2025 | 289,58 | 291,87 | 287,54 | 288,28 | -0,71% | 414.590,00 |
| 30.12.2025 | 292,00 | 293,35 | 286,32 | 290,35 | -0,59% | 477.879,00 |
| 29.12.2025 | 294,98 | 298,04 | 290,02 | 292,08 | -1,35% | 470.756,00 |
| 26.12.2025 | 292,63 | 299,69 | 291,42 | 296,07 | 1,70% | 323.372,00 |
| 24.12.2025 | 293,03 | 293,73 | 290,88 | 291,13 | -0,40% | 175.210,00 |
| 23.12.2025 | 287,56 | 292,42 | 287,56 | 292,29 | 1,61% | 368.837,00 |
| 22.12.2025 | 280,50 | 287,86 | 279,86 | 287,67 | 3,07% | 484.258,00 |
| 19.12.2025 | 275,91 | 280,52 | 275,38 | 279,09 | 1,55% | 1.097.724,00 |
| 18.12.2025 | 274,83 | 276,99 | 272,35 | 274,83 | 1,22% | 584.846,00 |
| 17.12.2025 | 274,94 | 277,65 | 269,51 | 271,51 | -0,60% | 571.845,00 |
| 16.12.2025 | 275,89 | 275,95 | 270,00 | 273,15 | -0,81% | 296.876,00 |
| 15.12.2025 | 281,89 | 281,89 | 273,33 | 275,37 | -0,74% | 348.405,00 |
| 12.12.2025 | 281,98 | 281,98 | 275,20 | 277,41 | -0,98% | 231.038,00 |
| 11.12.2025 | 279,84 | 283,22 | 277,04 | 280,16 | 0,20% | 666.975,00 |
| 10.12.2025 | 271,77 | 280,71 | 270,00 | 279,60 | 3,15% | 815.647,00 |
| 09.12.2025 | 271,05 | 276,20 | 270,00 | 271,06 | 0,31% | 940.050,00 |
| 08.12.2025 | 273,51 | 275,61 | 267,26 | 270,21 | -1,09% | 232.258,00 |
| 05.12.2025 | 270,80 | 274,16 | 270,45 | 273,19 | 0,55% | 155.305,00 |
| 04.12.2025 | 272,17 | 276,40 | 268,14 | 271,69 | 0,05% | 140.691,00 |
| 03.12.2025 | 266,39 | 272,16 | 266,39 | 271,55 | 2,03% | 200.786,00 |
| 02.12.2025 | 268,58 | 276,24 | 264,01 | 266,16 | -0,53% | 215.010,00 |
| 01.12.2025 | 266,41 | 272,00 | 266,41 | 267,58 | -0,46% | 393.503,00 |
| 28.11.2025 | 264,44 | 270,27 | 264,01 | 268,83 | 0,46% | 116.785,00 |
| 26.11.2025 | 266,24 | 271,48 | 265,39 | 267,60 | 0,56% | 251.350,00 |
| 25.11.2025 | 260,60 | 266,30 | 259,84 | 266,11 | 1,09% | 304.683,00 |
| 24.11.2025 | 257,08 | 263,59 | 256,79 | 263,23 | 2,48% | 272.848,00 |
| 21.11.2025 | 254,43 | 258,82 | 252,00 | 256,87 | 1,56% | 280.001,00 |
| 20.11.2025 | 257,83 | 261,27 | 251,33 | 252,92 | -0,37% | 372.876,00 |
| 19.11.2025 | 250,25 | 254,41 | 248,11 | 253,85 | 1,35% | 414.251,00 |
| 18.11.2025 | 250,17 | 253,20 | 246,11 | 250,46 | -0,31% | 161.414,00 |
| 17.11.2025 | 257,74 | 259,60 | 248,71 | 251,23 | -2,74% | 259.306,00 |
| 14.11.2025 | 257,32 | 259,99 | 254,90 | 258,31 | -0,30% | 308.942,00 |
| 13.11.2025 | 262,09 | 265,59 | 257,35 | 259,10 | -2,15% | 302.749,00 |
| 12.11.2025 | 258,02 | 264,81 | 256,92 | 264,80 | 2,78% | 417.783,00 |
| 11.11.2025 | 259,83 | 260,60 | 256,44 | 257,65 | -0,74% | 512.137,00 |
| 10.11.2025 | 262,00 | 262,68 | 258,05 | 259,57 | 0,12% | 147.872,00 |
| 07.11.2025 | 258,09 | 259,33 | 251,19 | 259,26 | 0,18% | 347.371,00 |
| 06.11.2025 | 256,87 | 261,32 | 254,96 | 258,79 | 0,80% | 280.363,00 |
| 05.11.2025 | 252,43 | 259,47 | 251,49 | 256,74 | 2,11% | 334.779,00 |
| 04.11.2025 | 256,54 | 256,54 | 250,87 | 251,44 | -2,00% | 399.659,00 |
| 03.11.2025 | 245,64 | 256,81 | 242,77 | 256,56 | 7,82% | 698.825,00 |
| 31.10.2025 | 236,96 | 240,91 | 236,32 | 237,96 | 0,54% | 334.983,00 |