29,320$
-0,68%
Echtzeit-Aktienkurs BrightSphere Investment Group
Bid:
Ask:
Aktienkurse zur BrightSphere Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,75 | 29,80 | 29,31 | 29,32 | -0,68% | 4.501,00 |
| 08.05.2025 | 29,02 | 29,89 | 28,74 | 29,52 | 2,40% | 46.319,00 |
| 07.05.2025 | 29,09 | 29,43 | 28,77 | 28,83 | -0,36% | 60.609,00 |
| 06.05.2025 | 27,85 | 29,45 | 27,85 | 28,93 | 3,03% | 35.337,00 |
| 05.05.2025 | 27,63 | 28,40 | 27,49 | 28,08 | 0,90% | 33.935,00 |
| 02.05.2025 | 28,30 | 28,52 | 27,36 | 27,83 | -1,38% | 64.422,00 |
| 01.05.2025 | 27,07 | 29,01 | 27,07 | 28,22 | 4,71% | 47.760,00 |
| 30.04.2025 | 26,34 | 27,00 | 26,31 | 26,95 | 1,01% | 39.336,00 |
| 29.04.2025 | 26,94 | 26,97 | 26,59 | 26,68 | -0,97% | 15.535,00 |
| 28.04.2025 | 27,19 | 27,22 | 26,57 | 26,94 | -0,11% | 16.162,00 |
| 25.04.2025 | 26,57 | 27,03 | 26,55 | 26,97 | 0,11% | 31.832,00 |
| 24.04.2025 | 26,65 | 27,16 | 26,65 | 26,94 | 1,66% | 26.060,00 |
| 23.04.2025 | 27,21 | 27,36 | 26,25 | 26,50 | 0,30% | 41.735,00 |
| 22.04.2025 | 25,76 | 26,55 | 25,76 | 26,42 | 3,81% | 42.865,00 |
| 21.04.2025 | 26,40 | 26,54 | 25,02 | 25,45 | -4,36% | 23.837,00 |
| 17.04.2025 | 26,92 | 26,92 | 26,53 | 26,61 | -0,22% | 27.937,00 |
| 16.04.2025 | 26,70 | 26,71 | 26,37 | 26,67 | 0,57% | 25.310,00 |
| 15.04.2025 | 26,94 | 26,94 | 26,48 | 26,52 | -0,54% | 17.317,00 |
| 14.04.2025 | 26,45 | 26,92 | 26,41 | 26,67 | 1,93% | 31.341,00 |
| 11.04.2025 | 25,48 | 26,31 | 25,40 | 26,16 | 1,47% | 38.119,00 |
| 10.04.2025 | 25,32 | 26,23 | 25,13 | 25,78 | -1,19% | 51.895,00 |
| 09.04.2025 | 23,18 | 26,52 | 23,14 | 26,09 | 11,78% | 67.585,00 |
| 08.04.2025 | 24,04 | 25,33 | 23,01 | 23,34 | -0,04% | 46.481,00 |
| 07.04.2025 | 22,68 | 25,12 | 22,68 | 23,35 | 1,61% | 42.540,00 |
| 04.04.2025 | 23,68 | 23,71 | 22,71 | 22,98 | -5,35% | 48.258,00 |
| 03.04.2025 | 25,88 | 25,89 | 24,18 | 24,28 | -8,76% | 45.633,00 |
| 02.04.2025 | 26,22 | 26,64 | 26,00 | 26,61 | 0,91% | 27.900,00 |
| 01.04.2025 | 25,98 | 26,61 | 25,98 | 26,37 | 2,17% | 36.886,00 |
| 31.03.2025 | 25,63 | 26,05 | 25,57 | 25,81 | -0,27% | 23.769,00 |
| 28.03.2025 | 26,67 | 26,67 | 25,67 | 25,88 | -2,93% | 29.684,00 |
| 27.03.2025 | 26,69 | 26,74 | 26,42 | 26,66 | 0,15% | 28.625,00 |
| 26.03.2025 | 26,86 | 26,90 | 26,43 | 26,62 | -0,11% | 29.972,00 |
| 25.03.2025 | 26,55 | 26,67 | 26,37 | 26,65 | 0,38% | 17.972,00 |
| 24.03.2025 | 26,18 | 26,72 | 26,18 | 26,55 | 4,04% | 15.047,00 |
| 21.03.2025 | 25,87 | 25,87 | 25,37 | 25,52 | -1,77% | 37.925,00 |
| 20.03.2025 | 25,68 | 26,51 | 25,68 | 25,98 | -0,12% | 28.290,00 |
| 19.03.2025 | 25,46 | 26,28 | 25,46 | 26,01 | 2,48% | 24.232,00 |
| 18.03.2025 | 24,72 | 25,51 | 24,72 | 25,38 | 1,32% | 24.997,00 |
| 17.03.2025 | 24,95 | 25,11 | 24,79 | 25,05 | 1,87% | 14.069,00 |
| 14.03.2025 | 24,28 | 24,62 | 24,13 | 24,59 | 2,76% | 20.409,00 |
| 13.03.2025 | 23,83 | 24,15 | 23,74 | 23,93 | 0,55% | 31.506,00 |
| 12.03.2025 | 24,26 | 24,26 | 23,54 | 23,80 | -0,54% | 27.849,00 |
| 11.03.2025 | 24,07 | 24,18 | 23,52 | 23,93 | 1,06% | 33.644,00 |
| 10.03.2025 | 24,20 | 24,20 | 23,39 | 23,68 | -2,31% | 29.345,00 |
| 07.03.2025 | 24,37 | 24,47 | 23,65 | 24,24 | 0,21% | 28.071,00 |
| 06.03.2025 | 23,38 | 24,55 | 23,38 | 24,19 | 2,11% | 41.968,00 |
| 05.03.2025 | 23,60 | 23,83 | 23,22 | 23,69 | 0,74% | 28.138,00 |
| 04.03.2025 | 24,09 | 24,09 | 23,38 | 23,52 | -4,57% | 30.167,00 |
| 03.03.2025 | 24,71 | 25,05 | 24,48 | 24,64 | -0,04% | 22.920,00 |
| 28.02.2025 | 24,73 | 24,73 | 24,41 | 24,65 | 0,69% | 18.429,00 |
| 27.02.2025 | 24,49 | 24,88 | 24,27 | 24,48 | -0,69% | 21.323,00 |
| 26.02.2025 | 24,92 | 25,24 | 24,51 | 24,65 | -1,68% | 29.685,00 |
| 25.02.2025 | 24,98 | 25,28 | 24,92 | 25,07 | 0,48% | 13.596,00 |
| 24.02.2025 | 25,76 | 25,76 | 24,95 | 24,95 | -3,09% | 17.010,00 |
| 21.02.2025 | 26,23 | 26,23 | 25,60 | 25,75 | -0,69% | 31.979,00 |
| 20.02.2025 | 26,23 | 26,23 | 25,87 | 25,93 | -1,26% | 21.139,00 |
| 19.02.2025 | 26,37 | 26,42 | 26,05 | 26,26 | -0,25% | 18.165,00 |
| 18.02.2025 | 25,73 | 26,36 | 25,59 | 26,32 | 2,33% | 17.634,00 |
| 14.02.2025 | 25,64 | 25,74 | 25,55 | 25,72 | 0,31% | 14.431,00 |
| 13.02.2025 | 25,29 | 25,65 | 25,15 | 25,64 | 1,69% | 23.199,00 |
| 12.02.2025 | 25,69 | 25,69 | 24,94 | 25,22 | -4,49% | 35.812,00 |
| 11.02.2025 | 25,00 | 26,42 | 25,00 | 26,40 | 5,31% | 38.151,00 |
| 10.02.2025 | 25,05 | 25,28 | 24,89 | 25,07 | -0,71% | 16.881,00 |
| 07.02.2025 | 25,17 | 25,38 | 24,85 | 25,25 | -0,08% | 30.275,00 |
| 06.02.2025 | 25,20 | 25,80 | 25,18 | 25,27 | 4,42% | 22.434,00 |
| 05.02.2025 | 23,78 | 24,21 | 23,74 | 24,20 | 1,89% | 24.347,00 |
| 04.02.2025 | 24,38 | 24,44 | 23,52 | 23,75 | -3,57% | 24.137,00 |
| 03.02.2025 | 24,39 | 24,84 | 24,16 | 24,63 | -1,30% | 15.392,00 |
| 31.01.2025 | 25,13 | 25,19 | 24,70 | 24,96 | -1,29% | 16.302,00 |
| 30.01.2025 | 25,61 | 25,61 | 25,17 | 25,28 | -0,18% | 16.716,00 |
| 29.01.2025 | 25,35 | 25,53 | 25,11 | 25,33 | -0,69% | 11.842,00 |
| 28.01.2025 | 25,45 | 25,58 | 25,36 | 25,50 | 0,43% | 13.809,00 |
| 27.01.2025 | 25,66 | 25,72 | 25,18 | 25,39 | -1,63% | 10.615,00 |
| 24.01.2025 | 25,50 | 25,84 | 25,23 | 25,81 | 0,58% | 13.354,00 |
| 23.01.2025 | 25,57 | 25,86 | 25,26 | 25,66 | 1,02% | 28.576,00 |
| 22.01.2025 | 25,44 | 25,76 | 25,10 | 25,40 | -0,90% | 23.310,00 |
| 21.01.2025 | 25,17 | 25,71 | 25,15 | 25,63 | 2,60% | 13.146,00 |
| 17.01.2025 | 25,46 | 25,46 | 24,37 | 24,98 | -0,75% | 11.008,00 |
| 16.01.2025 | 24,52 | 25,25 | 24,52 | 25,17 | 2,36% | 22.529,00 |
| 15.01.2025 | 24,99 | 25,36 | 24,47 | 24,59 | 0,57% | 25.858,00 |
| 14.01.2025 | 24,48 | 24,52 | 24,04 | 24,45 | 1,62% | 19.888,00 |
| 13.01.2025 | 24,30 | 24,58 | 23,61 | 24,06 | 0,15% | 15.608,00 |
| 10.01.2025 | 24,47 | 24,57 | 23,73 | 24,03 | -4,07% | 31.633,00 |
| 08.01.2025 | 25,00 | 25,15 | 24,74 | 25,05 | -0,46% | 16.099,00 |
| 07.01.2025 | 26,05 | 26,05 | 24,93 | 25,16 | -2,29% | 14.921,00 |
| 06.01.2025 | 25,71 | 26,13 | 25,67 | 25,75 | -0,23% | 28.176,00 |
| 03.01.2025 | 25,98 | 26,14 | 25,58 | 25,81 | 0,04% | 41.240,00 |
| 02.01.2025 | 25,85 | 26,44 | 25,56 | 25,80 | -2,05% | 32.568,00 |
| 31.12.2024 | 26,54 | 26,72 | 26,07 | 26,34 | -0,11% | 255.723,00 |
| 30.12.2024 | 26,53 | 26,84 | 26,25 | 26,37 | -1,97% | 126.266,00 |
| 27.12.2024 | 27,09 | 27,35 | 26,66 | 26,90 | -1,72% | 182.414,00 |
| 26.12.2024 | 26,82 | 27,49 | 26,61 | 27,37 | 1,52% | 110.765,00 |
| 24.12.2024 | 26,69 | 26,98 | 26,52 | 26,96 | 0,86% | 75.639,00 |
| 23.12.2024 | 27,07 | 27,30 | 26,58 | 26,73 | -1,04% | 163.940,00 |
| 20.12.2024 | 27,40 | 27,80 | 26,73 | 27,01 | -3,60% | 1.109.261,00 |
| 19.12.2024 | 28,65 | 28,82 | 27,69 | 28,02 | -1,27% | 217.302,00 |
| 18.12.2024 | 29,81 | 30,16 | 28,30 | 28,38 | -4,51% | 399.110,00 |
| 17.12.2024 | 30,00 | 30,05 | 29,59 | 29,72 | -1,82% | 229.846,00 |
| 16.12.2024 | 30,09 | 30,66 | 30,04 | 30,27 | 0,50% | 175.378,00 |
| 13.12.2024 | 30,23 | 30,50 | 29,94 | 30,12 | -0,56% | 127.552,00 |