393,530$
-2,09%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 400,97 | 404,14 | 393,28 | 393,45 | -2,11% | 271.303,00 |
| 11.11.2026 | 402,15 | 408,07 | 396,98 | 401,93 | 0,15% | 502.357,00 |
| 10.11.2026 | 386,80 | 407,05 | 384,84 | 401,32 | 4,74% | 778.394,00 |
| 09.11.2026 | 371,39 | 383,73 | 363,00 | 383,15 | 5,56% | 615.395,00 |
| 06.11.2026 | 352,50 | 368,61 | 348,60 | 362,96 | 3,54% | 572.464,00 |
| 05.11.2026 | 363,44 | 365,24 | 348,02 | 350,54 | -3,83% | 462.747,00 |
| 04.11.2026 | 374,44 | 378,53 | 350,93 | 364,49 | -1,35% | 471.113,00 |
| 03.11.2026 | 367,93 | 376,07 | 365,00 | 369,46 | -0,25% | 307.493,00 |
| 02.11.2026 | 389,76 | 392,10 | 368,73 | 370,39 | -2,93% | 376.494,00 |
| 30.10.2026 | 394,80 | 394,80 | 378,08 | 381,57 | -4,37% | 274.995,00 |
| 29.10.2026 | 397,29 | 400,13 | 392,14 | 399,02 | 1,47% | 278.184,00 |
| 28.10.2026 | 394,35 | 394,48 | 386,50 | 393,24 | 0,32% | 210.048,00 |
| 27.10.2026 | 394,21 | 395,60 | 389,61 | 391,99 | 0,26% | 191.923,00 |
| 26.10.2026 | 387,04 | 397,73 | 383,92 | 390,97 | 1,97% | 159.292,00 |
| 23.10.2026 | 399,00 | 399,00 | 382,03 | 383,42 | -3,06% | 389.396,00 |
| 22.10.2026 | 388,03 | 397,06 | 383,01 | 395,53 | 0,48% | 204.410,00 |
| 21.10.2026 | 392,62 | 396,08 | 388,24 | 393,66 | 1,26% | 263.245,00 |
| 20.10.2026 | 385,87 | 394,09 | 384,41 | 388,75 | 0,95% | 219.677,00 |
| 19.10.2026 | 385,39 | 387,49 | 381,89 | 385,10 | 0,35% | 169.818,00 |
| 16.10.2026 | 385,74 | 390,81 | 380,27 | 383,76 | 0,19% | 375.980,00 |
| 15.10.2026 | 372,93 | 384,33 | 369,71 | 383,04 | 2,92% | 282.622,00 |
| 14.10.2026 | 376,12 | 381,09 | 371,04 | 372,17 | -1,80% | 304.986,00 |
| 13.10.2026 | 385,02 | 387,47 | 376,11 | 379,01 | -0,74% | 232.350,00 |
| 12.10.2026 | 389,12 | 395,00 | 381,14 | 381,83 | -1,40% | 200.297,00 |
| 09.10.2026 | 388,36 | 391,38 | 384,68 | 387,26 | 0,07% | 332.171,00 |
| 08.10.2026 | 375,88 | 393,42 | 375,83 | 386,99 | 2,63% | 296.202,00 |
| 07.10.2026 | 374,24 | 377,91 | 370,44 | 377,09 | -0,69% | 263.043,00 |
| 06.10.2026 | 381,97 | 385,86 | 375,60 | 379,72 | -0,26% | 413.877,00 |
| 05.10.2026 | 373,57 | 384,57 | 371,52 | 380,70 | 2,50% | 327.260,00 |
| 02.10.2026 | 375,31 | 379,86 | 371,40 | 371,43 | -0,14% | 219.432,00 |
| 01.10.2026 | 365,19 | 375,00 | 364,02 | 371,95 | 1,73% | 176.135,00 |
| 30.09.2026 | 369,42 | 375,63 | 365,09 | 365,61 | -1,35% | 252.079,00 |
| 29.09.2026 | 368,05 | 372,12 | 364,16 | 370,61 | 0,67% | 302.907,00 |
| 28.09.2026 | 371,42 | 373,04 | 356,18 | 368,13 | -1,49% | 501.813,00 |
| 25.09.2026 | 372,94 | 379,06 | 371,46 | 373,69 | 0,80% | 241.990,00 |
| 24.09.2026 | 366,91 | 371,85 | 361,44 | 370,71 | 1,24% | 344.185,00 |
| 23.09.2026 | 357,59 | 369,88 | 357,59 | 366,17 | 1,63% | 264.006,00 |
| 22.09.2026 | 366,04 | 366,39 | 355,27 | 360,28 | -1,20% | 316.458,00 |
| 21.09.2026 | 359,65 | 366,13 | 356,16 | 364,66 | 2,49% | 186.627,00 |
| 18.09.2026 | 353,24 | 358,39 | 349,58 | 355,80 | 1,03% | 509.861,00 |
| 17.09.2026 | 348,00 | 356,02 | 346,66 | 352,18 | 2,73% | 266.225,00 |
| 16.09.2026 | 348,66 | 352,66 | 339,87 | 342,82 | -1,47% | 290.966,00 |
| 15.09.2026 | 348,78 | 354,47 | 344,60 | 347,94 | -0,58% | 235.300,00 |
| 14.09.2026 | 353,41 | 357,43 | 342,55 | 349,98 | -1,58% | 216.523,00 |
| 11.09.2026 | 360,43 | 360,43 | 352,59 | 355,61 | 0,30% | 184.106,00 |
| 10.09.2026 | 354,28 | 358,75 | 350,99 | 354,53 | -0,37% | 215.669,00 |
| 09.09.2026 | 359,57 | 359,81 | 354,11 | 355,85 | -1,21% | 246.182,00 |
| 08.09.2026 | 368,91 | 370,00 | 359,49 | 360,22 | -2,70% | 276.872,00 |
| 04.09.2026 | 363,10 | 371,80 | 361,40 | 370,22 | 1,10% | 243.923,00 |
| 03.09.2026 | 359,70 | 368,35 | 358,00 | 366,18 | 2,72% | 417.216,00 |
| 02.09.2026 | 362,00 | 374,09 | 354,73 | 356,47 | -1,19% | 416.851,00 |
| 01.09.2026 | 363,73 | 372,80 | 360,26 | 360,75 | -2,02% | 216.470,00 |
| 31.08.2026 | 370,85 | 375,61 | 367,97 | 368,19 | -0,72% | 306.381,00 |
| 28.08.2026 | 371,23 | 376,75 | 368,70 | 370,87 | 0,11% | 164.205,00 |
| 27.08.2026 | 370,16 | 374,92 | 367,55 | 370,48 | -0,03% | 277.587,00 |
| 26.08.2026 | 370,69 | 373,73 | 363,33 | 370,59 | 1,45% | 195.501,00 |
| 25.08.2026 | 360,85 | 367,10 | 358,18 | 365,28 | 1,77% | 161.964,00 |
| 24.08.2026 | 359,09 | 364,95 | 351,77 | 358,94 | 0,77% | 257.017,00 |
| 21.08.2026 | 356,02 | 367,35 | 355,55 | 356,21 | 1,02% | 277.215,00 |
| 20.08.2026 | 354,68 | 358,04 | 350,76 | 352,61 | -0,79% | 239.553,00 |
| 19.08.2026 | 365,31 | 367,86 | 355,18 | 355,41 | -2,24% | 363.882,00 |
| 18.08.2026 | 370,00 | 370,21 | 360,78 | 363,57 | -2,11% | 377.726,00 |
| 17.08.2026 | 371,89 | 375,99 | 368,23 | 371,40 | -0,79% | 240.352,00 |
| 14.08.2026 | 364,61 | 374,90 | 363,28 | 374,37 | 1,98% | 277.968,00 |
| 13.08.2026 | 364,77 | 370,87 | 360,58 | 367,10 | 1,30% | 228.698,00 |
| 12.08.2026 | 360,90 | 365,33 | 358,25 | 362,40 | 0,93% | 209.138,00 |
| 11.08.2026 | 363,81 | 370,79 | 358,95 | 359,07 | -1,19% | 294.309,00 |
| 10.08.2026 | 368,11 | 371,75 | 361,81 | 363,39 | -1,71% | 276.957,00 |
| 07.08.2026 | 373,07 | 378,32 | 367,91 | 369,70 | -0,67% | 186.694,00 |
| 06.08.2026 | 376,65 | 379,02 | 372,07 | 372,18 | -0,92% | 117.387,00 |
| 05.08.2026 | 387,61 | 390,99 | 375,45 | 375,62 | -2,03% | 196.066,00 |
| 04.08.2026 | 382,72 | 392,92 | 382,37 | 383,42 | 0,66% | 283.164,00 |
| 03.08.2026 | 368,70 | 384,11 | 368,70 | 380,89 | 3,86% | 294.226,00 |
| 31.07.2026 | 370,33 | 375,41 | 365,00 | 366,73 | 0,35% | 232.406,00 |
| 30.07.2026 | 363,70 | 374,86 | 355,00 | 365,46 | 1,50% | 267.679,00 |
| 29.07.2026 | 366,01 | 370,75 | 360,07 | 360,07 | -2,72% | 257.038,00 |
| 28.07.2026 | 365,42 | 375,00 | 360,95 | 370,12 | 1,74% | 244.079,00 |
| 27.07.2026 | 361,66 | 369,58 | 359,02 | 363,80 | 1,54% | 199.270,00 |
| 24.07.2026 | 349,01 | 358,68 | 347,95 | 358,29 | 3,02% | 196.767,00 |
| 23.07.2026 | 344,11 | 348,75 | 338,44 | 347,77 | 0,31% | 236.465,00 |
| 22.07.2026 | 340,85 | 356,05 | 340,85 | 346,70 | 1,80% | 349.009,00 |
| 21.07.2026 | 368,21 | 373,55 | 328,11 | 340,58 | -6,98% | 910.140,00 |
| 20.07.2026 | 373,24 | 377,16 | 365,86 | 366,12 | -1,00% | 109.749,00 |
| 17.07.2026 | 367,77 | 373,74 | 359,94 | 369,83 | -1,85% | 217.330,00 |
| 16.07.2026 | 377,11 | 381,06 | 373,13 | 376,79 | -0,74% | 189.943,00 |
| 15.07.2026 | 370,00 | 382,75 | 369,93 | 379,59 | 3,71% | 170.507,00 |
| 14.07.2026 | 359,98 | 368,86 | 359,98 | 366,00 | 1,73% | 194.219,00 |
| 13.07.2026 | 365,58 | 369,14 | 357,86 | 359,78 | -1,81% | 234.556,00 |
| 10.07.2026 | 368,40 | 369,94 | 366,20 | 366,41 | 0,40% | 198.096,00 |
| 09.07.2026 | 359,39 | 366,47 | 356,31 | 364,96 | 2,44% | 220.968,00 |
| 08.07.2026 | 357,85 | 360,30 | 353,68 | 356,27 | -0,96% | 231.932,00 |
| 07.07.2026 | 360,45 | 361,75 | 354,40 | 359,72 | 0,87% | 246.021,00 |
| 06.07.2026 | 345,34 | 357,85 | 344,44 | 356,61 | 3,49% | 289.688,00 |
| 02.07.2026 | 340,79 | 345,61 | 337,96 | 344,60 | 2,28% | 204.099,00 |
| 01.07.2026 | 338,50 | 348,50 | 336,76 | 336,91 | -0,44% | 303.921,00 |
| 30.06.2026 | 344,33 | 349,21 | 336,36 | 338,40 | -1,19% | 528.967,00 |
| 29.06.2026 | 342,05 | 343,94 | 334,20 | 342,46 | 0,14% | 423.692,00 |
| 26.06.2026 | 340,19 | 344,55 | 337,57 | 341,98 | 0,56% | 450.876,00 |
| 25.06.2026 | 342,52 | 346,59 | 337,35 | 340,08 | 0,29% | 197.901,00 |
| 24.06.2026 | 350,15 | 350,38 | 337,51 | 339,10 | -3,18% | 255.778,00 |