160,120$
0,34%
Echtzeit-Aktienkurs Affiliated Managers Group
Bid:
Ask:
Aktienkurse zur Affiliated Managers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 159,36 | 161,47 | 159,36 | 160,20 | 0,39% | 134.487,00 |
| 25.04.2024 | 160,45 | 160,45 | 156,99 | 159,58 | -1,54% | 188.297,00 |
| 24.04.2024 | 160,91 | 162,71 | 160,91 | 162,07 | 0,37% | 186.527,00 |
| 23.04.2024 | 161,72 | 163,35 | 160,88 | 161,47 | -0,10% | 233.439,00 |
| 22.04.2024 | 159,60 | 162,56 | 158,20 | 161,63 | 1,97% | 282.520,00 |
| 19.04.2024 | 158,60 | 159,62 | 157,05 | 158,50 | 0,20% | 399.700,00 |
| 18.04.2024 | 159,72 | 160,17 | 157,91 | 158,19 | -0,45% | 258.717,00 |
| 17.04.2024 | 160,95 | 161,76 | 158,89 | 158,91 | -0,67% | 251.997,00 |
| 16.04.2024 | 160,16 | 160,85 | 158,62 | 159,98 | -0,68% | 302.617,00 |
| 15.04.2024 | 163,21 | 164,68 | 160,24 | 161,08 | -0,67% | 272.927,00 |
| 12.04.2024 | 165,54 | 165,87 | 161,20 | 162,17 | -2,41% | 331.173,00 |
| 11.04.2024 | 166,92 | 167,24 | 165,00 | 166,17 | -0,34% | 189.651,00 |
| 10.04.2024 | 167,22 | 168,76 | 165,94 | 166,74 | -1,64% | 203.403,00 |
| 09.04.2024 | 169,62 | 169,65 | 166,83 | 169,52 | 0,72% | 219.283,00 |
| 08.04.2024 | 166,78 | 168,53 | 166,73 | 168,31 | 1,46% | 213.404,00 |
| 05.04.2024 | 163,35 | 166,27 | 163,19 | 165,88 | 1,21% | 298.028,00 |
| 04.04.2024 | 167,99 | 168,63 | 163,80 | 163,89 | -1,44% | 208.106,00 |
| 03.04.2024 | 164,07 | 166,73 | 164,07 | 166,29 | 1,16% | 235.041,00 |
| 02.04.2024 | 165,91 | 165,91 | 163,56 | 164,38 | -0,91% | 286.835,00 |
| 01.04.2024 | 167,30 | 167,30 | 165,03 | 165,89 | -0,94% | 286.266,00 |
| 28.03.2024 | 166,82 | 167,90 | 166,30 | 167,47 | 0,67% | 234.199,00 |
| 27.03.2024 | 164,69 | 166,43 | 164,03 | 166,36 | 1,70% | 226.841,00 |
| 26.03.2024 | 164,18 | 165,02 | 163,27 | 163,58 | 0,06% | 173.103,00 |
| 25.03.2024 | 163,75 | 164,98 | 163,33 | 163,48 | -0,15% | 171.318,00 |
| 22.03.2024 | 164,19 | 164,19 | 162,64 | 163,73 | 0,01% | 197.675,00 |
| 21.03.2024 | 163,00 | 165,09 | 163,00 | 163,72 | 0,96% | 287.611,00 |
| 20.03.2024 | 161,15 | 163,72 | 161,15 | 162,17 | 0,14% | 487.574,00 |
| 19.03.2024 | 161,68 | 162,93 | 160,74 | 161,94 | 0,42% | 224.530,00 |
| 18.03.2024 | 161,00 | 162,29 | 160,13 | 161,26 | 0,14% | 204.813,00 |
| 15.03.2024 | 159,91 | 162,62 | 159,91 | 161,04 | 0,08% | 379.477,00 |
| 14.03.2024 | 160,73 | 161,30 | 158,71 | 160,91 | -0,07% | 321.662,00 |
| 13.03.2024 | 157,74 | 161,15 | 157,74 | 161,02 | 1,89% | 231.185,00 |
| 12.03.2024 | 159,10 | 159,71 | 157,09 | 158,03 | -0,46% | 162.864,00 |
| 11.03.2024 | 158,80 | 159,57 | 158,00 | 158,76 | -0,21% | 150.716,00 |
| 08.03.2024 | 160,87 | 161,95 | 158,92 | 159,10 | -0,64% | 123.262,00 |
| 07.03.2024 | 159,64 | 160,65 | 159,42 | 160,13 | 0,71% | 104.834,00 |
| 06.03.2024 | 160,04 | 160,04 | 158,08 | 159,00 | 0,26% | 123.569,00 |
| 05.03.2024 | 158,95 | 160,00 | 157,20 | 158,58 | -0,52% | 137.692,00 |
| 04.03.2024 | 157,64 | 162,08 | 156,86 | 159,41 | 1,38% | 183.936,00 |
| 01.03.2024 | 156,74 | 157,70 | 155,20 | 157,24 | 0,59% | 172.221,00 |
| 29.02.2024 | 157,08 | 157,27 | 155,47 | 156,31 | -0,08% | 361.559,00 |
| 28.02.2024 | 156,53 | 158,32 | 156,29 | 156,43 | -0,29% | 132.761,00 |
| 27.02.2024 | 157,15 | 157,48 | 156,17 | 156,89 | 0,13% | 152.214,00 |
| 26.02.2024 | 157,17 | 158,70 | 156,60 | 156,68 | -0,62% | 105.799,00 |
| 23.02.2024 | 158,34 | 159,65 | 157,65 | 157,66 | -0,04% | 183.309,00 |
| 22.02.2024 | 157,52 | 158,03 | 157,11 | 157,73 | 0,97% | 103.898,00 |
| 21.02.2024 | 156,57 | 156,57 | 155,28 | 156,22 | 0,05% | 141.281,00 |
| 20.02.2024 | 155,15 | 157,39 | 155,15 | 156,14 | -0,37% | 281.508,00 |
| 16.02.2024 | 156,30 | 157,93 | 155,71 | 156,72 | -0,06% | 158.666,00 |
| 15.02.2024 | 156,24 | 157,79 | 156,24 | 156,81 | 1,18% | 134.606,00 |
| 14.02.2024 | 155,20 | 155,43 | 153,26 | 154,98 | 0,64% | 231.655,00 |
| 13.02.2024 | 153,91 | 155,26 | 152,62 | 153,99 | -2,00% | 260.123,00 |
| 12.02.2024 | 156,04 | 159,15 | 155,48 | 157,13 | 0,80% | 193.674,00 |
| 09.02.2024 | 154,58 | 156,30 | 153,57 | 155,89 | 1,03% | 186.218,00 |
| 08.02.2024 | 153,86 | 155,39 | 152,14 | 154,30 | -0,01% | 369.605,00 |
| 07.02.2024 | 154,68 | 155,98 | 152,59 | 154,31 | 0,13% | 247.556,00 |
| 06.02.2024 | 156,49 | 157,13 | 152,96 | 154,11 | -1,78% | 315.495,00 |
| 05.02.2024 | 154,39 | 159,49 | 153,33 | 156,91 | 4,84% | 530.426,00 |
| 02.02.2024 | 150,63 | 151,07 | 149,18 | 149,66 | -1,06% | 403.953,00 |
| 01.02.2024 | 149,37 | 151,29 | 147,70 | 151,27 | 1,63% | 321.941,00 |
| 31.01.2024 | 150,44 | 151,67 | 148,66 | 148,84 | -1,59% | 320.248,00 |
| 30.01.2024 | 151,15 | 152,35 | 151,03 | 151,24 | -0,36% | 130.771,00 |
| 29.01.2024 | 151,76 | 152,34 | 150,45 | 151,79 | 0,05% | 137.129,00 |
| 26.01.2024 | 151,43 | 152,45 | 151,16 | 151,72 | 0,42% | 126.178,00 |
| 25.01.2024 | 150,57 | 151,27 | 149,55 | 151,09 | 0,79% | 141.846,00 |
| 24.01.2024 | 152,14 | 152,75 | 149,71 | 149,90 | -0,34% | 224.576,00 |
| 23.01.2024 | 153,41 | 153,41 | 150,08 | 150,41 | -1,85% | 241.116,00 |
| 22.01.2024 | 153,69 | 155,51 | 152,60 | 153,25 | 0,07% | 261.423,00 |
| 19.01.2024 | 151,46 | 153,34 | 149,98 | 153,14 | 2,11% | 164.359,00 |
| 18.01.2024 | 150,17 | 150,59 | 148,24 | 149,98 | 0,73% | 205.093,00 |
| 17.01.2024 | 146,16 | 149,21 | 146,16 | 148,89 | 0,64% | 281.088,00 |
| 16.01.2024 | 146,82 | 147,98 | 145,36 | 147,94 | 0,07% | 244.982,00 |
| 12.01.2024 | 149,33 | 150,08 | 147,28 | 147,83 | 0,05% | 196.588,00 |
| 11.01.2024 | 148,71 | 149,48 | 147,45 | 147,76 | -0,38% | 164.170,00 |
| 10.01.2024 | 148,58 | 148,98 | 147,77 | 148,33 | -0,25% | 151.376,00 |
| 09.01.2024 | 150,27 | 151,12 | 147,84 | 148,70 | -1,89% | 174.915,00 |
| 08.01.2024 | 149,25 | 152,54 | 149,25 | 151,56 | 1,44% | 149.762,00 |
| 05.01.2024 | 147,27 | 150,34 | 147,27 | 149,41 | 0,87% | 372.150,00 |
| 04.01.2024 | 147,73 | 149,76 | 146,86 | 148,12 | 1,16% | 280.785,00 |
| 03.01.2024 | 148,80 | 149,00 | 146,07 | 146,42 | -2,28% | 202.953,00 |
| 02.01.2024 | 149,92 | 150,96 | 148,63 | 149,84 | -1,04% | 181.075,00 |
| 29.12.2023 | 152,09 | 153,73 | 151,01 | 151,42 | -0,81% | 177.190,00 |
| 28.12.2023 | 152,45 | 153,20 | 151,98 | 152,65 | 0,18% | 143.212,00 |
| 27.12.2023 | 152,64 | 152,90 | 151,71 | 152,37 | 0,40% | 122.151,00 |
| 26.12.2023 | 151,42 | 152,32 | 151,26 | 151,77 | 0,23% | 87.014,00 |
| 22.12.2023 | 151,85 | 152,45 | 150,83 | 151,42 | -0,05% | 127.564,00 |
| 21.12.2023 | 150,13 | 151,78 | 149,43 | 151,49 | 1,61% | 157.350,00 |
| 20.12.2023 | 153,00 | 154,13 | 149,07 | 149,09 | -2,49% | 166.627,00 |
| 19.12.2023 | 150,60 | 153,00 | 149,52 | 152,90 | 1,56% | 260.381,00 |
| 18.12.2023 | 151,24 | 153,45 | 149,54 | 150,55 | 0,13% | 197.990,00 |
| 15.12.2023 | 153,10 | 153,62 | 149,08 | 150,36 | -2,01% | 853.401,00 |
| 14.12.2023 | 146,24 | 156,38 | 146,16 | 153,44 | 6,57% | 571.032,00 |
| 13.12.2023 | 141,41 | 144,40 | 140,60 | 143,98 | 1,73% | 245.214,00 |
| 12.12.2023 | 139,41 | 141,79 | 139,23 | 141,53 | 1,62% | 210.885,00 |
| 11.12.2023 | 138,85 | 140,22 | 138,85 | 139,28 | 0,27% | 128.138,00 |
| 08.12.2023 | 136,64 | 139,16 | 136,64 | 138,90 | 1,86% | 232.443,00 |
| 07.12.2023 | 137,22 | 138,04 | 135,22 | 136,37 | -0,15% | 189.965,00 |
| 06.12.2023 | 136,32 | 138,26 | 136,27 | 136,58 | 0,56% | 167.367,00 |
| 05.12.2023 | 137,16 | 137,16 | 135,74 | 135,82 | -1,44% | 181.197,00 |
| 04.12.2023 | 136,75 | 138,16 | 136,55 | 137,80 | 0,72% | 159.461,00 |