Deutsche Märkte geschlossen

Affiliated Managers Group, Inc. (AFS.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
163,00+1,00 (+0,62%)
Ab 08:11AM CET. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023163,00163,00163,00163,00163,005
03. Feb. 2023162,00162,00162,00162,00162,00-
02. Feb. 2023159,00159,00159,00159,00159,00-
01. Feb. 2023158,00158,00158,00158,00158,00-
31. Jan. 2023154,00154,00154,00154,00154,00-
30. Jan. 2023153,00153,00153,00153,00153,00-
27. Jan. 2023153,00154,00153,00154,00154,00-
26. Jan. 2023150,00151,00150,00151,00151,00-
25. Jan. 2023150,00150,00150,00150,00150,00-
24. Jan. 2023152,00152,00152,00152,00152,00-
23. Jan. 2023151,00152,00151,00152,00152,00-
20. Jan. 2023150,00150,00150,00150,00150,00-
19. Jan. 2023152,00152,00150,00150,00150,00-
18. Jan. 2023154,00155,00154,00155,00155,00-
17. Jan. 2023154,00154,00154,00154,00154,00-
16. Jan. 2023155,00155,00155,00155,00155,00-
13. Jan. 2023156,00156,00156,00156,00156,00-
12. Jan. 2023157,00157,00157,00157,00157,00-
11. Jan. 2023157,00158,00157,00158,00158,005
10. Jan. 2023157,00157,00157,00157,00157,00-
09. Jan. 2023154,00154,00154,00154,00154,00-
06. Jan. 2023153,00153,00153,00153,00153,00-
05. Jan. 2023153,00153,00153,00153,00153,00-
04. Jan. 2023152,00152,00152,00152,00152,00-
03. Jan. 2023148,00152,00148,00152,00152,00-
02. Jan. 2023147,00147,00147,00147,00147,00-
30. Dez. 2022150,00150,00150,00150,00150,00-
29. Dez. 2022147,00147,00145,00145,00145,0050
28. Dez. 2022147,00147,00147,00147,00147,00-
27. Dez. 2022147,00148,00147,00148,00148,00-
23. Dez. 2022146,00146,00146,00146,00146,00-
22. Dez. 2022147,00147,00144,00144,00144,00-
21. Dez. 2022145,00145,00145,00145,00145,00-
20. Dez. 2022142,00142,00142,00142,00142,00-
19. Dez. 2022146,00146,00146,00146,00146,00-
16. Dez. 2022145,00145,00144,00144,00144,00-
15. Dez. 2022147,00147,00146,00146,00146,00-
14. Dez. 2022148,00149,00147,00149,00149,00-
13. Dez. 2022147,00150,00147,00150,00150,00-
12. Dez. 2022147,00147,00145,00145,00145,00-
09. Dez. 2022148,00150,00148,00148,00148,0013
08. Dez. 2022150,00151,00150,00151,00151,00-
07. Dez. 2022151,00152,00151,00152,00152,00-
06. Dez. 2022153,00153,00153,00153,00153,00-
05. Dez. 2022153,00153,00153,00153,00153,00-
02. Dez. 2022154,00154,00153,00153,00153,00-
01. Dez. 2022153,00153,00151,00153,00153,00-
30. Nov. 2022153,00153,00150,00150,00150,00-
29. Nov. 2022150,00152,00150,00152,00152,00-
28. Nov. 2022153,00153,00150,00150,00150,0010
25. Nov. 2022150,00151,00150,00151,00151,00-
24. Nov. 2022150,00150,00149,00149,00149,00-
23. Nov. 2022151,00151,00150,00150,00150,00-
22. Nov. 2022151,00151,00151,00151,00151,00-
21. Nov. 2022149,00151,00149,00151,00151,00-
18. Nov. 2022149,00149,00149,00149,00149,00-
17. Nov. 2022149,00149,00147,00147,00147,00-
16. Nov. 2022150,00150,00148,00148,00148,00-
15. Nov. 2022148,00149,00148,00149,00149,00-
14. Nov. 2022148,00148,00148,00148,00148,00-
11. Nov. 2022154,00154,00151,00151,00151,00-
10. Nov. 2022141,00152,00141,00152,00152,00-
09. Nov. 2022142,00142,00141,00141,00141,00-
08. Nov. 2022137,00141,00137,00141,00141,00-
07. Nov. 2022124,00136,00124,00135,00135,00-
04. Nov. 2022124,00125,00124,00124,00124,00-
03. Nov. 2022125,00125,00123,00124,00124,00-
02. Nov. 2022128,00128,00128,00128,00128,00-
01. Nov. 2022125,00128,00125,00128,00128,00-
31. Okt. 2022127,00128,00126,00126,00126,00-
28. Okt. 2022124,00124,00124,00124,00124,00-
27. Okt. 2022123,00123,00123,00123,00123,00-
26. Okt. 2022124,00125,00124,00125,00125,00-
25. Okt. 2022121,00123,00121,00123,00123,00-
24. Okt. 2022120,00122,00120,00122,00122,00-
21. Okt. 2022118,00118,00118,00118,00118,00-
20. Okt. 2022120,00120,00120,00120,00120,00-
19. Okt. 2022122,00122,00122,00122,00122,00-
18. Okt. 2022121,00123,00121,00122,00122,00-
17. Okt. 2022118,00120,00118,00119,00119,00-
14. Okt. 2022119,00122,00119,00119,00119,00-
13. Okt. 2022116,00116,00112,00115,00115,00-
12. Okt. 2022118,00118,00118,00118,00118,00-
11. Okt. 2022122,00122,00122,00122,00122,00-
10. Okt. 2022121,00122,00121,00122,00122,00-
07. Okt. 2022122,00122,00120,00120,00120,00-
06. Okt. 2022122,00122,00122,00122,00122,00-
05. Okt. 2022121,00121,00121,00121,00121,00-
04. Okt. 2022119,00121,00119,00121,00121,00-
03. Okt. 2022114,00118,00114,00118,00118,00-
30. Sept. 2022115,00115,00115,00115,00115,00-
29. Sept. 2022118,00118,00115,00115,00115,00-
28. Sept. 2022118,00119,00118,00118,00118,00-
27. Sept. 2022119,00119,00119,00119,00119,00-
26. Sept. 2022119,00119,00119,00119,00119,00-
23. Sept. 2022120,00120,00120,00120,00120,00-
22. Sept. 2022122,00122,00120,00120,00120,00-
21. Sept. 2022122,00124,00122,00124,00124,00-
20. Sept. 2022124,00124,00123,00123,00123,00-
19. Sept. 2022121,00124,00121,00123,00123,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...