26,400€
Echtzeit-Aktienkurs BrightSphere Investment Group
Bid:
Ask:
Aktienkurse zur BrightSphere Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,40 | 26,60 | 26,00 | 26,20 | -0,76% | - |
| 08.05.2025 | 25,60 | 26,80 | 25,40 | 26,40 | 3,12% | - |
| 07.05.2025 | 25,60 | 26,00 | 25,40 | 25,60 | 0,00% | - |
| 06.05.2025 | 24,90 | 26,00 | 24,40 | 25,60 | 2,40% | - |
| 05.05.2025 | 24,80 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 02.05.2025 | 24,20 | 25,40 | 24,20 | 24,60 | 3,80% | - |
| 30.04.2025 | 23,50 | 23,90 | 23,10 | 23,70 | 0,85% | - |
| 29.04.2025 | 23,50 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 28.04.2025 | 23,70 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 25.04.2025 | 23,70 | 24,10 | 23,40 | 23,70 | 0,00% | - |
| 24.04.2025 | 23,40 | 23,90 | 23,20 | 23,70 | 0,85% | - |
| 23.04.2025 | 23,10 | 24,00 | 23,00 | 23,50 | 1,73% | - |
| 22.04.2025 | 22,90 | 23,30 | 22,00 | 23,10 | -0,86% | - |
| 17.04.2025 | 23,40 | 23,90 | 23,30 | 23,30 | 0,00% | - |
| 16.04.2025 | 23,50 | 23,50 | 23,00 | 23,30 | -0,85% | - |
| 15.04.2025 | 23,00 | 23,90 | 23,00 | 23,50 | 0,43% | - |
| 14.04.2025 | 22,80 | 23,60 | 22,80 | 23,40 | 1,74% | - |
| 11.04.2025 | 22,70 | 25,40 | 22,10 | 23,00 | 0,88% | - |
| 10.04.2025 | 23,90 | 23,90 | 22,60 | 22,80 | -5,79% | - |
| 09.04.2025 | 20,50 | 24,30 | 20,50 | 24,20 | 14,69% | - |
| 08.04.2025 | 21,30 | 23,10 | 20,90 | 21,10 | 0,00% | - |
| 07.04.2025 | 20,25 | 22,80 | 20,10 | 21,10 | 1,93% | - |
| 04.04.2025 | 21,90 | 22,10 | 20,40 | 20,70 | -5,48% | - |
| 03.04.2025 | 23,60 | 23,70 | 21,90 | 21,90 | -10,61% | - |
| 02.04.2025 | 24,50 | 24,50 | 23,90 | 24,50 | 0,00% | - |
| 01.04.2025 | 23,90 | 24,70 | 23,80 | 24,50 | 2,51% | - |
| 31.03.2025 | 23,90 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 28.03.2025 | 24,70 | 24,90 | 23,70 | 23,90 | -3,24% | - |
| 27.03.2025 | 24,90 | 24,90 | 24,50 | 24,70 | -0,80% | - |
| 26.03.2025 | 24,70 | 25,10 | 22,60 | 24,90 | 0,81% | - |
| 25.03.2025 | 24,50 | 24,70 | 24,30 | 24,70 | 0,00% | - |
| 24.03.2025 | 23,50 | 24,70 | 23,50 | 24,70 | 5,11% | - |
| 21.03.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -1,67% | - |
| 20.03.2025 | 24,10 | 24,50 | 23,70 | 23,90 | 0,00% | - |
| 19.03.2025 | 23,30 | 24,10 | 23,10 | 23,90 | 2,58% | - |
| 18.03.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 17.03.2025 | 22,50 | 23,10 | 22,40 | 22,90 | 1,78% | - |
| 14.03.2025 | 22,30 | 22,70 | 22,10 | 22,50 | 1,81% | - |
| 13.03.2025 | 21,90 | 22,30 | 21,80 | 22,10 | 2,79% | - |
| 12.03.2025 | 21,40 | 22,40 | 21,30 | 21,50 | 0,00% | - |
| 11.03.2025 | 21,20 | 22,20 | 21,20 | 21,50 | 0,94% | - |
| 10.03.2025 | 22,10 | 22,10 | 21,30 | 21,30 | -4,48% | - |
| 07.03.2025 | 22,50 | 22,60 | 21,70 | 22,30 | 0,00% | - |
| 06.03.2025 | 22,10 | 22,70 | 21,50 | 22,30 | 1,83% | - |
| 05.03.2025 | 22,30 | 22,30 | 21,50 | 21,90 | -0,90% | - |
| 04.03.2025 | 23,70 | 23,70 | 22,10 | 22,10 | -5,96% | - |
| 03.03.2025 | 23,50 | 26,00 | 23,30 | 23,50 | -1,67% | - |
| 28.02.2025 | 23,70 | 24,20 | 21,30 | 23,90 | 1,70% | - |
| 27.02.2025 | 23,70 | 23,90 | 23,30 | 23,50 | 0,00% | - |
| 26.02.2025 | 23,90 | 24,30 | 23,30 | 23,50 | -1,67% | - |
| 25.02.2025 | 23,90 | 24,10 | 21,60 | 23,90 | 0,00% | - |
| 24.02.2025 | 24,50 | 24,90 | 23,90 | 23,90 | -3,24% | - |
| 21.02.2025 | 24,70 | 25,10 | 24,40 | 24,70 | 0,00% | - |
| 20.02.2025 | 25,10 | 25,30 | 24,70 | 24,70 | -2,37% | - |
| 19.02.2025 | 25,20 | 25,50 | 24,90 | 25,30 | 0,80% | - |
| 18.02.2025 | 24,90 | 25,30 | 24,10 | 25,10 | -3,46% | - |
| 17.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 6,12% | - |
| 14.02.2025 | 24,70 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 13.02.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 12.02.2025 | 25,50 | 25,50 | 23,90 | 24,30 | -3,95% | - |
| 11.02.2025 | 24,30 | 25,50 | 24,10 | 25,30 | 4,12% | - |
| 10.02.2025 | 24,50 | 27,90 | 24,10 | 24,30 | -0,82% | - |
| 07.02.2025 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 06.02.2025 | 23,50 | 25,00 | 22,90 | 24,30 | 5,19% | - |
| 05.02.2025 | 22,90 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 04.02.2025 | 23,90 | 23,90 | 22,70 | 22,70 | -5,02% | - |
| 03.02.2025 | 24,10 | 24,10 | 23,30 | 23,90 | -0,83% | - |
| 31.01.2025 | 24,30 | 24,70 | 23,90 | 24,10 | -0,82% | - |
| 30.01.2025 | 24,30 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 29.01.2025 | 24,50 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 28.01.2025 | 24,20 | 24,50 | 24,20 | 24,30 | 0,83% | - |
| 27.01.2025 | 24,50 | 24,60 | 23,70 | 24,10 | -1,63% | 300,00 |
| 24.01.2025 | 24,70 | 25,30 | 23,90 | 24,50 | -0,81% | - |
| 23.01.2025 | 24,50 | 25,00 | 24,20 | 24,70 | -3,14% | - |
| 02.01.2025 | 25,50 | 26,20 | 24,80 | 25,50 | 0,00% | - |
| 30.12.2024 | 25,80 | 25,80 | 25,50 | 25,50 | -0,78% | - |
| 27.12.2024 | 26,30 | 26,30 | 25,70 | 25,70 | 0,00% | - |
| 23.12.2024 | 25,90 | 26,20 | 25,50 | 25,70 | -0,39% | - |
| 20.12.2024 | 27,10 | 27,10 | 25,60 | 25,80 | -4,80% | - |
| 19.12.2024 | 27,40 | 27,70 | 26,70 | 27,10 | -1,09% | - |
| 18.12.2024 | 28,30 | 29,10 | 27,20 | 27,40 | -3,18% | - |
| 17.12.2024 | 28,90 | 28,90 | 28,10 | 28,30 | -2,08% | - |
| 16.12.2024 | 28,60 | 29,10 | 28,30 | 28,90 | 1,05% | - |
| 13.12.2024 | 28,90 | 29,70 | 28,50 | 28,60 | -1,04% | - |
| 12.12.2024 | 29,30 | 29,90 | 28,70 | 28,90 | -1,37% | - |
| 11.12.2024 | 28,80 | 29,60 | 28,50 | 29,30 | 1,74% | - |
| 10.12.2024 | 29,20 | 29,20 | 27,90 | 28,80 | -1,37% | - |
| 09.12.2024 | 29,30 | 29,70 | 28,60 | 29,20 | -0,34% | - |
| 06.12.2024 | 29,40 | 30,20 | 28,90 | 29,30 | -0,34% | - |
| 05.12.2024 | 29,70 | 29,90 | 29,10 | 29,40 | -1,34% | - |
| 04.12.2024 | 29,40 | 30,10 | 29,20 | 29,80 | 1,36% | - |
| 03.12.2024 | 29,40 | 29,60 | 29,10 | 29,40 | 0,00% | - |
| 02.12.2024 | 29,60 | 30,90 | 29,30 | 29,40 | 5,76% | - |
| 29.11.2024 | 29,60 | 30,40 | 27,80 | 27,80 | -6,08% | - |
| 28.11.2024 | 29,60 | 29,70 | 29,60 | 29,60 | 0,00% | - |
| 27.11.2024 | 29,80 | 30,00 | 28,90 | 29,60 | -0,67% | - |
| 26.11.2024 | 29,50 | 30,10 | 28,90 | 29,80 | 0,68% | - |
| 25.11.2024 | 29,70 | 30,20 | 29,00 | 29,60 | -0,67% | - |
| 22.11.2024 | 29,20 | 30,00 | 29,00 | 29,80 | 2,05% | - |
| 21.11.2024 | 28,60 | 29,50 | 28,50 | 29,20 | 2,10% | - |