20,700€
-3,72%
Echtzeit-Aktienkurs BrightSphere Investment Group
Bid:
Ask:
Aktienkurse zur BrightSphere Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,40 | 21,70 | 20,80 | 21,00 | -2,33% | - |
| 16.05.2024 | 20,90 | 21,50 | 20,90 | 21,50 | 2,87% | - |
| 15.05.2024 | 21,30 | 21,40 | 20,90 | 20,90 | -1,88% | - |
| 14.05.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 2,40% | - |
| 13.05.2024 | 20,80 | 21,30 | 20,80 | 20,80 | -1,42% | - |
| 10.05.2024 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 09.05.2024 | 20,60 | 21,50 | 20,60 | 21,50 | 2,38% | - |
| 08.05.2024 | 20,80 | 21,10 | 20,60 | 21,00 | 0,96% | - |
| 07.05.2024 | 20,90 | 21,10 | 20,70 | 20,80 | -0,48% | - |
| 06.05.2024 | 21,00 | 21,20 | 20,70 | 20,90 | -0,48% | - |
| 03.05.2024 | 21,10 | 21,40 | 20,90 | 21,00 | -0,47% | - |
| 02.05.2024 | 20,80 | 21,40 | 20,80 | 21,10 | 0,96% | - |
| 30.04.2024 | 21,00 | 21,30 | 20,80 | 20,90 | -0,48% | - |
| 29.04.2024 | 21,10 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 26.04.2024 | 21,40 | 21,70 | 21,10 | 21,20 | -1,40% | - |
| 25.04.2024 | 21,50 | 21,60 | 21,20 | 21,50 | -0,92% | - |
| 24.04.2024 | 21,60 | 22,10 | 21,40 | 21,70 | -0,91% | - |
| 23.04.2024 | 22,00 | 22,10 | 21,80 | 21,90 | 0,00% | - |
| 22.04.2024 | 21,20 | 22,30 | 21,20 | 21,90 | 1,39% | - |
| 19.04.2024 | 21,30 | 21,80 | 21,00 | 21,60 | 1,41% | - |
| 18.04.2024 | 21,00 | 21,50 | 20,90 | 21,30 | 1,43% | - |
| 17.04.2024 | 21,40 | 21,80 | 20,90 | 21,00 | -1,87% | - |
| 16.04.2024 | 21,20 | 21,50 | 20,90 | 21,40 | 0,94% | - |
| 15.04.2024 | 20,90 | 21,30 | 20,90 | 21,20 | 0,95% | - |
| 12.04.2024 | 21,00 | 21,30 | 20,90 | 21,00 | -0,47% | - |
| 11.04.2024 | 21,10 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 10.04.2024 | 20,80 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 09.04.2024 | 21,10 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 08.04.2024 | 21,10 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 05.04.2024 | 21,10 | 21,30 | 20,70 | 21,30 | 0,95% | - |
| 04.04.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,47% | - |
| 03.04.2024 | 21,00 | 21,30 | 20,90 | 21,20 | 0,47% | - |
| 02.04.2024 | 21,20 | 21,20 | 20,90 | 21,10 | -0,47% | - |
| 28.03.2024 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 27.03.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,96% | - |
| 26.03.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 0,00% | - |
| 25.03.2024 | 20,70 | 21,10 | 20,70 | 20,80 | 0,48% | - |
| 22.03.2024 | 20,80 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 21.03.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 20.03.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 19.03.2024 | 20,60 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 18.03.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 15.03.2024 | 20,80 | 21,10 | 20,60 | 20,70 | -0,48% | - |
| 14.03.2024 | 20,60 | 20,90 | 20,40 | 20,80 | 1,46% | - |
| 13.03.2024 | 20,80 | 21,10 | 20,50 | 20,50 | -1,44% | - |
| 12.03.2024 | 20,90 | 21,10 | 20,70 | 20,80 | -0,48% | - |
| 11.03.2024 | 20,70 | 21,10 | 20,70 | 20,90 | -0,48% | - |
| 08.03.2024 | 20,80 | 21,30 | 20,70 | 21,00 | 1,45% | - |
| 07.03.2024 | 20,60 | 21,20 | 20,60 | 20,70 | -0,96% | - |
| 06.03.2024 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 05.03.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 04.03.2024 | 20,90 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 01.03.2024 | 21,00 | 21,00 | 20,70 | 20,80 | -0,48% | - |
| 29.02.2024 | 20,80 | 21,20 | 20,70 | 20,90 | 0,97% | - |
| 28.02.2024 | 20,90 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 27.02.2024 | 20,80 | 21,10 | 20,50 | 20,80 | 0,48% | - |
| 26.02.2024 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 23.02.2024 | 20,80 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 22.02.2024 | 20,80 | 21,10 | 20,70 | 20,70 | -0,48% | - |
| 21.02.2024 | 20,70 | 21,10 | 20,60 | 20,80 | 0,48% | - |
| 20.02.2024 | 20,10 | 20,90 | 19,55 | 20,70 | 2,99% | - |
| 19.02.2024 | 20,10 | 20,10 | 20,05 | 20,10 | 0,25% | - |
| 16.02.2024 | 20,40 | 20,70 | 19,95 | 20,05 | -1,23% | - |
| 15.02.2024 | 19,90 | 20,50 | 19,70 | 20,30 | 2,01% | - |
| 14.02.2024 | 19,80 | 20,30 | 19,05 | 19,90 | 0,25% | - |
| 13.02.2024 | 21,10 | 21,10 | 19,75 | 19,85 | -5,02% | - |
| 12.02.2024 | 19,80 | 21,10 | 19,80 | 20,90 | 5,29% | - |
| 09.02.2024 | 20,00 | 20,15 | 19,60 | 19,85 | -1,00% | - |
| 08.02.2024 | 19,35 | 20,10 | 19,25 | 20,05 | 3,35% | - |
| 07.02.2024 | 19,10 | 19,70 | 19,00 | 19,40 | 2,11% | - |
| 06.02.2024 | 19,25 | 19,55 | 18,75 | 19,00 | -1,30% | - |
| 05.02.2024 | 19,80 | 19,90 | 18,85 | 19,25 | -2,28% | - |
| 02.02.2024 | 20,20 | 20,90 | 19,70 | 19,70 | -1,99% | - |
| 01.02.2024 | 20,50 | 21,40 | 19,40 | 20,10 | -1,95% | - |
| 31.01.2024 | 20,80 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 30.01.2024 | 20,90 | 20,90 | 20,60 | 20,70 | -0,96% | - |
| 29.01.2024 | 20,15 | 20,90 | 20,15 | 20,90 | 1,95% | - |
| 26.01.2024 | 20,40 | 20,70 | 20,25 | 20,50 | 0,49% | - |
| 25.01.2024 | 19,95 | 20,60 | 19,90 | 20,40 | 2,26% | - |
| 24.01.2024 | 19,60 | 20,05 | 19,55 | 19,95 | 1,79% | - |
| 23.01.2024 | 19,40 | 19,90 | 19,40 | 19,60 | 0,77% | - |
| 22.01.2024 | 18,90 | 19,70 | 18,90 | 19,45 | 2,91% | - |
| 19.01.2024 | 18,10 | 18,95 | 18,10 | 18,90 | 4,13% | - |
| 18.01.2024 | 17,90 | 18,35 | 17,80 | 18,15 | 1,40% | - |
| 17.01.2024 | 17,90 | 18,00 | 17,60 | 17,90 | 0,28% | - |
| 16.01.2024 | 17,65 | 18,05 | 17,50 | 17,85 | 1,13% | - |
| 15.01.2024 | 17,60 | 17,65 | 17,60 | 17,65 | 0,28% | - |
| 12.01.2024 | 17,45 | 18,05 | 17,45 | 17,60 | -0,56% | - |
| 11.01.2024 | 17,70 | 17,95 | 17,35 | 17,70 | 0,28% | - |
| 10.01.2024 | 17,20 | 17,65 | 17,15 | 17,65 | 2,62% | - |
| 09.01.2024 | 17,20 | 17,25 | 17,05 | 17,20 | 0,29% | - |
| 08.01.2024 | 16,80 | 17,25 | 16,70 | 17,15 | 2,08% | - |
| 05.01.2024 | 16,70 | 16,90 | 16,50 | 16,80 | 0,60% | - |
| 04.01.2024 | 16,85 | 16,90 | 16,60 | 16,70 | -0,60% | - |
| 03.01.2024 | 16,90 | 17,25 | 16,75 | 16,80 | -2,33% | - |
| 02.01.2024 | 17,45 | 17,55 | 17,05 | 17,20 | -1,43% | - |
| 29.12.2023 | 17,40 | 17,45 | 17,35 | 17,45 | 0,29% | - |
| 28.12.2023 | 17,00 | 17,45 | 17,00 | 17,40 | 1,16% | - |
| 27.12.2023 | 17,10 | 17,35 | 16,85 | 17,20 | 0,58% | - |
| 22.12.2023 | 17,25 | 17,35 | 17,00 | 17,10 | -0,87% | - |