181,000$
3,30%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 185,98 | 188,55 | 173,58 | 181,16 | 3,39% | 330.552,00 |
| 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 |
| 07.04.2025 | 145,25 | 152,94 | 139,22 | 145,55 | -2,18% | 409.875,00 |
| 04.04.2025 | 153,94 | 155,10 | 146,61 | 148,80 | -5,87% | 319.687,00 |
| 03.04.2025 | 164,55 | 165,26 | 156,62 | 158,08 | -8,39% | 326.085,00 |
| 02.04.2025 | 167,52 | 173,47 | 167,17 | 172,56 | 1,85% | 160.612,00 |
| 01.04.2025 | 168,02 | 169,97 | 166,35 | 169,43 | 0,83% | 165.955,00 |
| 31.03.2025 | 165,01 | 168,90 | 163,38 | 168,03 | 0,49% | 207.807,00 |
| 28.03.2025 | 169,70 | 169,94 | 165,97 | 167,21 | -2,06% | 137.777,00 |
| 27.03.2025 | 171,21 | 172,52 | 169,76 | 170,73 | -1,13% | 158.166,00 |
| 26.03.2025 | 173,84 | 174,76 | 171,49 | 172,69 | -0,06% | 169.984,00 |
| 25.03.2025 | 171,35 | 174,02 | 171,35 | 172,80 | 0,58% | 219.081,00 |
| 24.03.2025 | 170,11 | 172,34 | 169,64 | 171,81 | 2,20% | 191.685,00 |
| 21.03.2025 | 167,52 | 168,99 | 166,63 | 168,11 | -0,78% | 578.287,00 |
| 20.03.2025 | 170,37 | 172,13 | 168,94 | 169,43 | -0,67% | 248.058,00 |
| 19.03.2025 | 166,24 | 172,16 | 165,85 | 170,58 | 2,63% | 327.848,00 |
| 18.03.2025 | 165,52 | 167,28 | 164,66 | 166,21 | 0,65% | 190.017,00 |
| 17.03.2025 | 162,94 | 166,39 | 161,68 | 165,14 | 1,24% | 253.455,00 |
| 14.03.2025 | 161,62 | 167,05 | 160,71 | 163,12 | 2,70% | 326.200,00 |
| 13.03.2025 | 161,55 | 162,71 | 157,97 | 158,83 | -1,72% | 296.840,00 |
| 12.03.2025 | 162,25 | 163,32 | 158,80 | 161,61 | 0,87% | 352.368,00 |
| 11.03.2025 | 156,53 | 161,17 | 153,69 | 160,22 | 3,60% | 517.659,00 |
| 10.03.2025 | 156,35 | 157,42 | 151,63 | 154,65 | -3,08% | 353.158,00 |
| 07.03.2025 | 160,81 | 161,45 | 157,22 | 159,57 | -1,34% | 299.466,00 |
| 06.03.2025 | 162,45 | 165,66 | 160,79 | 161,74 | -2,40% | 283.190,00 |
| 05.03.2025 | 161,69 | 166,33 | 160,53 | 165,72 | 2,78% | 251.522,00 |
| 04.03.2025 | 164,68 | 165,64 | 159,79 | 161,23 | -3,66% | 330.750,00 |
| 03.03.2025 | 170,95 | 173,46 | 165,62 | 167,35 | -2,05% | 232.682,00 |
| 28.02.2025 | 167,87 | 171,28 | 167,48 | 170,85 | 2,13% | 457.789,00 |
| 27.02.2025 | 167,65 | 169,54 | 166,97 | 167,28 | 0,02% | 172.085,00 |
| 26.02.2025 | 166,23 | 169,16 | 166,23 | 167,24 | 0,92% | 198.989,00 |
| 25.02.2025 | 166,53 | 168,16 | 163,45 | 165,72 | -0,10% | 227.066,00 |
| 24.02.2025 | 166,36 | 167,11 | 164,15 | 165,88 | -0,17% | 167.627,00 |
| 21.02.2025 | 169,56 | 169,56 | 165,00 | 166,16 | -1,25% | 196.691,00 |
| 20.02.2025 | 170,48 | 170,48 | 165,85 | 168,27 | -0,68% | 171.273,00 |
| 19.02.2025 | 169,43 | 170,97 | 168,79 | 169,42 | -1,10% | 149.593,00 |
| 18.02.2025 | 170,15 | 171,50 | 168,05 | 171,31 | 0,72% | 268.851,00 |
| 14.02.2025 | 168,87 | 171,58 | 168,87 | 170,08 | 0,95% | 180.199,00 |
| 13.02.2025 | 168,95 | 169,56 | 167,38 | 168,48 | 0,87% | 175.755,00 |
| 12.02.2025 | 171,10 | 171,79 | 166,86 | 167,03 | -3,43% | 229.306,00 |
| 11.02.2025 | 174,76 | 176,01 | 172,69 | 172,97 | -1,66% | 169.372,00 |
| 10.02.2025 | 177,38 | 179,35 | 175,01 | 175,89 | -1,52% | 250.653,00 |
| 07.02.2025 | 182,91 | 182,93 | 178,59 | 178,60 | -2,27% | 196.936,00 |
| 06.02.2025 | 184,38 | 185,52 | 176,04 | 182,74 | 0,18% | 301.643,00 |
| 05.02.2025 | 182,52 | 183,80 | 180,91 | 182,42 | 0,30% | 247.264,00 |
| 04.02.2025 | 182,25 | 183,35 | 180,72 | 181,88 | -1,01% | 225.835,00 |
| 03.02.2025 | 184,86 | 186,22 | 182,47 | 183,73 | -2,24% | 221.744,00 |
| 31.01.2025 | 190,04 | 190,04 | 187,05 | 187,94 | -0,93% | 160.739,00 |
| 30.01.2025 | 190,41 | 191,13 | 188,84 | 189,71 | 1,12% | 99.097,00 |
| 29.01.2025 | 189,60 | 190,53 | 186,94 | 187,61 | -1,00% | 129.491,00 |
| 28.01.2025 | 186,52 | 189,89 | 186,28 | 189,51 | 2,04% | 143.435,00 |
| 27.01.2025 | 185,02 | 187,77 | 183,10 | 185,73 | -0,51% | 160.343,00 |
| 24.01.2025 | 185,94 | 188,04 | 184,82 | 186,69 | 0,26% | 146.692,00 |
| 23.01.2025 | 187,33 | 187,40 | 186,00 | 186,20 | -0,36% | 172.664,00 |
| 22.01.2025 | 186,71 | 188,25 | 185,62 | 186,88 | -0,98% | 187.796,00 |
| 21.01.2025 | 188,95 | 189,18 | 187,44 | 188,73 | 0,93% | 254.731,00 |
| 17.01.2025 | 186,82 | 188,63 | 186,74 | 187,00 | 0,72% | 149.006,00 |
| 16.01.2025 | 186,04 | 187,17 | 184,38 | 185,67 | -0,65% | 133.846,00 |
| 15.01.2025 | 186,72 | 187,47 | 183,30 | 186,88 | 2,68% | 218.206,00 |
| 14.01.2025 | 179,90 | 182,05 | 179,16 | 182,01 | 1,99% | 188.114,00 |
| 13.01.2025 | 174,83 | 179,45 | 173,64 | 178,45 | 0,89% | 281.237,00 |
| 10.01.2025 | 177,00 | 178,06 | 174,00 | 176,87 | -2,16% | 260.751,00 |
| 08.01.2025 | 179,45 | 181,00 | 178,40 | 180,78 | 0,16% | 175.534,00 |
| 07.01.2025 | 183,51 | 184,24 | 179,35 | 180,49 | -2,01% | 199.776,00 |
| 06.01.2025 | 187,89 | 188,96 | 183,41 | 184,20 | -2,31% | 301.808,00 |
| 03.01.2025 | 187,35 | 189,24 | 185,93 | 188,55 | 0,88% | 233.137,00 |
| 02.01.2025 | 185,88 | 188,78 | 185,34 | 186,90 | 1,07% | 134.194,00 |
| 31.12.2024 | 186,08 | 186,89 | 184,64 | 184,92 | -0,18% | 137.677,00 |
| 30.12.2024 | 185,04 | 187,63 | 184,20 | 185,25 | -1,27% | 150.246,00 |
| 27.12.2024 | 188,02 | 189,59 | 185,63 | 187,64 | -0,97% | 209.785,00 |
| 26.12.2024 | 186,75 | 189,88 | 186,01 | 189,47 | 1,06% | 128.369,00 |
| 24.12.2024 | 184,34 | 187,64 | 184,29 | 187,49 | 1,54% | 87.253,00 |
| 23.12.2024 | 182,38 | 185,52 | 181,56 | 184,64 | 1,16% | 270.061,00 |
| 20.12.2024 | 179,21 | 184,57 | 179,21 | 182,53 | 1,67% | 794.943,00 |
| 19.12.2024 | 181,66 | 182,27 | 178,32 | 179,54 | 0,59% | 277.006,00 |
| 18.12.2024 | 187,21 | 188,38 | 178,33 | 178,49 | -4,38% | 255.861,00 |
| 17.12.2024 | 187,06 | 187,06 | 184,85 | 186,67 | -0,96% | 192.523,00 |
| 16.12.2024 | 186,90 | 189,01 | 186,22 | 188,48 | 1,01% | 183.816,00 |
| 13.12.2024 | 188,69 | 188,99 | 185,67 | 186,59 | -1,20% | 209.837,00 |
| 12.12.2024 | 189,88 | 190,37 | 188,53 | 188,85 | 0,03% | 196.579,00 |