56,750€
-5,02%
Echtzeit-Aktienkurs Bright Horizons Family Solutions
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 57,75 | 58,25 | 57,25 | 57,50 | -3,77% | - |
| 08.09.2026 | 59,75 | 60,25 | 59,75 | 59,75 | -0,42% | - |
| 07.09.2026 | 60,25 | 60,25 | 60,00 | 60,00 | -1,23% | - |
| 04.09.2026 | 60,75 | 61,25 | 59,25 | 60,75 | -2,02% | - |
| 03.09.2026 | 62,25 | 62,25 | 61,75 | 62,00 | -1,98% | - |
| 02.09.2026 | 62,75 | 63,25 | 62,75 | 63,25 | -1,17% | - |
| 01.09.2026 | 63,75 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 31.08.2026 | 64,25 | 64,50 | 63,50 | 63,75 | -0,78% | - |
| 28.08.2026 | 63,75 | 64,75 | 63,00 | 64,25 | 0,39% | - |
| 27.08.2026 | 63,75 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 25.08.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 1,19% | - |
| 21.08.2026 | 62,75 | 63,00 | 62,75 | 63,00 | 0,40% | - |
| 20.08.2026 | 62,25 | 62,75 | 62,25 | 62,75 | 0,40% | - |
| 19.08.2026 | 62,75 | 62,75 | 62,25 | 62,50 | 2,04% | - |
| 17.08.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -3,16% | - |
| 14.08.2026 | 63,25 | 63,50 | 63,25 | 63,25 | 2,02% | - |
| 13.08.2026 | 61,75 | 62,00 | 61,75 | 62,00 | 0,00% | - |
| 12.08.2026 | 61,75 | 62,00 | 61,75 | 62,00 | -0,40% | - |
| 11.08.2026 | 62,75 | 63,25 | 61,75 | 62,25 | -1,97% | - |
| 10.08.2026 | 63,25 | 63,50 | 63,25 | 63,50 | -0,39% | - |
| 07.08.2026 | 64,25 | 64,75 | 63,00 | 63,75 | -3,04% | - |
| 06.08.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 0,00% | - |
| 05.08.2026 | 65,75 | 66,75 | 64,75 | 65,75 | -0,75% | - |
| 03.08.2026 | 65,00 | 67,00 | 64,75 | 66,25 | -0,75% | - |
| 31.07.2026 | 67,75 | 68,25 | 65,75 | 66,75 | -7,61% | - |
| 30.07.2026 | 72,25 | 72,50 | 71,75 | 72,25 | -0,69% | - |
| 29.07.2026 | 70,75 | 72,75 | 70,25 | 72,75 | 6,59% | - |
| 28.07.2026 | 68,50 | 68,50 | 68,25 | 68,25 | 2,63% | - |
| 24.07.2026 | 65,25 | 66,50 | 65,25 | 66,50 | 5,56% | - |
| 23.07.2026 | 63,25 | 63,25 | 62,75 | 63,00 | 0,40% | - |
| 22.07.2026 | 65,25 | 67,00 | 61,75 | 62,75 | -6,69% | - |
| 21.07.2026 | 68,25 | 68,75 | 67,00 | 67,25 | 0,37% | - |
| 20.07.2026 | 66,75 | 67,25 | 66,50 | 67,00 | 4,69% | - |
| 15.07.2026 | 64,25 | 64,25 | 64,00 | 64,00 | -2,29% | - |
| 14.07.2026 | 65,75 | 65,75 | 65,50 | 65,50 | 1,95% | - |
| 13.07.2026 | 64,25 | 64,25 | 64,00 | 64,25 | -1,53% | - |
| 10.07.2026 | 65,25 | 65,25 | 64,75 | 65,25 | 0,00% | - |
| 09.07.2026 | 65,75 | 65,75 | 65,25 | 65,25 | -2,97% | - |
| 08.07.2026 | 67,25 | 67,25 | 66,75 | 67,25 | 1,13% | - |
| 07.07.2026 | 66,25 | 66,75 | 66,00 | 66,50 | 0,76% | - |
| 06.07.2026 | 65,75 | 66,00 | 65,75 | 66,00 | 6,45% | - |
| 01.07.2026 | 61,75 | 62,00 | 61,75 | 62,00 | 0,40% | - |
| 29.06.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 5,56% | - |
| 26.06.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -2,09% | - |
| 25.06.2026 | 59,75 | 60,25 | 59,25 | 59,75 | 3,02% | - |
| 24.06.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 3,57% | - |
| 23.06.2026 | 55,75 | 56,00 | 55,75 | 56,00 | -0,44% | - |
| 22.06.2026 | 55,75 | 56,25 | 55,75 | 56,25 | 0,45% | - |
| 19.06.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,00% | - |
| 18.06.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 1,36% | - |
| 16.06.2026 | 54,75 | 55,25 | 54,75 | 55,25 | -1,34% | - |
| 15.06.2026 | 55,75 | 57,50 | 55,75 | 56,00 | -0,88% | - |
| 12.06.2026 | 56,25 | 56,50 | 56,25 | 56,50 | 0,89% | - |
| 11.06.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 5,66% | - |
| 10.06.2026 | 53,25 | 53,25 | 52,50 | 53,00 | 3,41% | - |
| 09.06.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -4,21% | - |
| 08.06.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,94% | - |
| 05.06.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 2,91% | - |
| 04.06.2026 | 51,25 | 51,50 | 51,25 | 51,50 | -1,90% | - |
| 03.06.2026 | 52,25 | 52,50 | 52,25 | 52,50 | -0,47% | - |
| 02.06.2026 | 56,25 | 56,25 | 51,75 | 52,75 | -1,86% | - |
| 01.06.2026 | 53,75 | 54,00 | 53,75 | 53,75 | 1,42% | - |
| 29.05.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -1,85% | - |
| 28.05.2026 | 53,75 | 54,00 | 53,75 | 54,00 | -3,57% | - |
| 27.05.2026 | 55,75 | 56,00 | 55,75 | 56,00 | -4,27% | - |
| 26.05.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -0,43% | - |
| 25.05.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 21.05.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 0,43% | - |
| 20.05.2026 | 57,75 | 58,00 | 57,75 | 58,00 | -0,85% | - |
| 19.05.2026 | 58,75 | 58,75 | 58,25 | 58,50 | 0,00% | - |
| 18.05.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -2,09% | - |
| 15.05.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 1,70% | - |
| 14.05.2026 | 58,25 | 58,75 | 58,25 | 58,75 | -0,42% | - |
| 13.05.2026 | 58,25 | 59,00 | 58,25 | 59,00 | 0,85% | - |
| 12.05.2026 | 58,25 | 58,75 | 58,25 | 58,50 | -2,50% | - |
| 11.05.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,42% | - |
| 08.05.2026 | 60,25 | 62,00 | 59,25 | 59,75 | 5,75% | - |
| 07.05.2026 | 56,25 | 56,50 | 56,25 | 56,50 | -3,83% | - |
| 06.05.2026 | 69,50 | 70,00 | 56,75 | 58,75 | -15,77% | - |
| 05.05.2026 | 69,25 | 70,25 | 69,25 | 69,75 | 0,00% | - |
| 04.05.2026 | 69,25 | 69,75 | 69,25 | 69,75 | 0,00% | - |
| 30.04.2026 | 70,00 | 70,00 | 69,75 | 69,75 | -0,71% | - |
| 29.04.2026 | 69,75 | 70,25 | 69,25 | 70,25 | 1,44% | - |
| 28.04.2026 | 69,25 | 69,50 | 69,25 | 69,25 | 0,73% | - |
| 27.04.2026 | 68,25 | 68,75 | 68,25 | 68,75 | -0,72% | - |
| 24.04.2026 | 69,75 | 70,00 | 68,25 | 69,25 | -4,15% | - |
| 23.04.2026 | 72,75 | 72,75 | 72,25 | 72,25 | -1,03% | - |
| 22.04.2026 | 71,75 | 73,00 | 71,75 | 73,00 | 0,34% | - |
| 21.04.2026 | 72,25 | 73,50 | 72,25 | 72,75 | 1,75% | - |
| 20.04.2026 | 71,75 | 71,75 | 71,50 | 71,50 | -0,69% | - |
| 17.04.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 1,05% | - |
| 16.04.2026 | 70,75 | 71,25 | 70,75 | 71,25 | 0,35% | - |
| 15.04.2026 | 70,75 | 71,25 | 70,75 | 71,00 | -1,05% | - |
| 14.04.2026 | 70,25 | 71,75 | 70,25 | 71,75 | 2,14% | - |
| 13.04.2026 | 68,25 | 70,75 | 68,25 | 70,25 | 0,00% | - |
| 10.04.2026 | 70,25 | 70,50 | 70,25 | 70,25 | -1,06% | - |
| 09.04.2026 | 71,25 | 71,25 | 70,75 | 71,00 | 0,35% | - |
| 08.04.2026 | 71,25 | 71,25 | 70,75 | 70,75 | -3,41% | - |
| 07.04.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 4,27% | - |
| 02.04.2026 | 69,75 | 70,25 | 69,75 | 70,25 | -1,40% | - |