Echtzeit-Aktienkurs BrightSphere Investment Group plc
Bid:
Ask:
Aktienkurse zur BrightSphere Investment Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2019 | 11,51 | 11,60 | 11,34 | 11,57 | 0,26% | 349.388,00 |
| 12.07.2019 | 11,45 | 11,59 | 11,42 | 11,54 | 0,44% | 270.325,00 |
| 11.07.2019 | 11,62 | 11,62 | 11,40 | 11,49 | -1,12% | 342.760,00 |
| 10.07.2019 | 11,91 | 11,98 | 11,59 | 11,62 | -2,76% | 387.569,00 |
| 09.07.2019 | 11,86 | 11,97 | 11,66 | 11,95 | 0,17% | 500.355,00 |
| 08.07.2019 | 11,88 | 12,06 | 11,82 | 11,93 | -0,25% | 565.526,00 |
| 05.07.2019 | 11,84 | 11,98 | 11,76 | 11,96 | 1,01% | 277.700,00 |
| 03.07.2019 | 11,70 | 11,86 | 11,58 | 11,84 | 1,37% | 168.366,00 |
| 02.07.2019 | 11,65 | 11,72 | 11,55 | 11,68 | -0,09% | 267.281,00 |
| 01.07.2019 | 11,59 | 11,82 | 11,59 | 11,69 | 2,45% | 398.896,00 |
| 28.06.2019 | 11,21 | 11,50 | 11,21 | 11,41 | 2,70% | 2.508.235,00 |
| 27.06.2019 | 11,00 | 11,13 | 11,00 | 11,11 | 1,28% | 507.803,00 |
| 26.06.2019 | 10,89 | 10,98 | 10,82 | 10,97 | 0,73% | 360.166,00 |
| 25.06.2019 | 10,83 | 10,93 | 10,75 | 10,89 | 0,55% | 443.155,00 |
| 24.06.2019 | 10,87 | 10,94 | 10,56 | 10,83 | -0,64% | 593.496,00 |
| 21.06.2019 | 11,00 | 11,03 | 10,88 | 10,90 | -1,27% | 494.295,00 |
| 20.06.2019 | 11,14 | 11,20 | 11,01 | 11,04 | 0,55% | 452.035,00 |
| 19.06.2019 | 10,76 | 11,01 | 10,67 | 10,98 | 2,14% | 588.867,00 |
| 18.06.2019 | 10,76 | 11,01 | 10,74 | 10,75 | 0,37% | 169.520,00 |
| 17.06.2019 | 10,73 | 10,81 | 10,63 | 10,71 | -0,28% | 284.525,00 |
| 14.06.2019 | 11,00 | 11,00 | 10,74 | 10,74 | -2,19% | 208.038,00 |
| 13.06.2019 | 11,00 | 11,09 | 10,94 | 10,98 | -0,54% | 338.544,00 |
| 12.06.2019 | 11,00 | 11,15 | 10,98 | 11,04 | 0,00% | 366.269,00 |
| 11.06.2019 | 11,18 | 11,31 | 10,99 | 11,04 | -0,63% | 355.119,00 |
| 10.06.2019 | 11,06 | 11,27 | 11,06 | 11,11 | 1,09% | 281.308,00 |
| 07.06.2019 | 10,95 | 11,06 | 10,83 | 10,99 | 0,73% | 341.417,00 |
| 06.06.2019 | 10,84 | 10,94 | 10,62 | 10,91 | 0,28% | 450.957,00 |
| 05.06.2019 | 11,11 | 11,12 | 10,84 | 10,88 | -2,07% | 422.538,00 |
| 04.06.2019 | 11,19 | 11,30 | 11,03 | 11,11 | 0,18% | 641.566,00 |
| 03.06.2019 | 10,69 | 12,12 | 10,67 | 11,09 | 3,26% | 992.952,00 |
| 31.05.2019 | 10,97 | 11,04 | 10,73 | 10,74 | -3,50% | 529.576,00 |
| 30.05.2019 | 11,45 | 11,60 | 11,11 | 11,13 | -2,62% | 960.351,00 |
| 29.05.2019 | 11,65 | 11,65 | 11,32 | 11,43 | -2,39% | 422.209,00 |
| 28.05.2019 | 11,67 | 11,81 | 11,65 | 11,71 | 0,00% | 560.575,00 |
| 24.05.2019 | 11,56 | 11,75 | 11,53 | 11,71 | 1,65% | 397.583,00 |
| 23.05.2019 | 11,60 | 11,66 | 11,40 | 11,52 | -1,79% | 401.220,00 |
| 22.05.2019 | 11,90 | 11,93 | 11,71 | 11,73 | -1,84% | 328.726,00 |
| 21.05.2019 | 11,92 | 12,10 | 11,92 | 11,95 | 0,59% | 311.418,00 |
| 20.05.2019 | 12,00 | 12,02 | 11,84 | 11,88 | -1,90% | 354.460,00 |
| 17.05.2019 | 12,16 | 12,39 | 12,11 | 12,11 | -1,54% | 448.186,00 |
| 16.05.2019 | 12,16 | 12,41 | 12,08 | 12,30 | 0,90% | 948.551,00 |
| 15.05.2019 | 12,41 | 12,42 | 12,06 | 12,19 | -2,09% | 652.361,00 |
| 14.05.2019 | 12,43 | 12,69 | 12,41 | 12,45 | 0,32% | 860.957,00 |
| 13.05.2019 | 13,34 | 13,34 | 12,34 | 12,41 | -8,75% | 821.705,00 |
| 10.05.2019 | 13,54 | 13,65 | 13,42 | 13,60 | -0,22% | 384.126,00 |
| 09.05.2019 | 13,67 | 13,72 | 13,52 | 13,63 | -1,23% | 236.163,00 |
| 08.05.2019 | 13,82 | 13,89 | 13,69 | 13,80 | -0,14% | 319.394,00 |
| 07.05.2019 | 13,69 | 13,89 | 13,69 | 13,82 | -0,43% | 359.022,00 |
| 06.05.2019 | 13,82 | 13,99 | 13,66 | 13,88 | -1,21% | 323.499,00 |
| 03.05.2019 | 13,84 | 14,20 | 13,62 | 14,05 | 0,43% | 709.903,00 |
| 02.05.2019 | 14,05 | 14,45 | 13,86 | 13,99 | -3,78% | 744.559,00 |
| 01.05.2019 | 14,67 | 14,76 | 14,49 | 14,54 | -0,82% | 436.999,00 |
| 30.04.2019 | 14,82 | 14,87 | 14,57 | 14,66 | -0,95% | 319.843,00 |
| 29.04.2019 | 14,63 | 14,82 | 14,63 | 14,80 | 0,89% | 400.238,00 |
| 26.04.2019 | 14,57 | 14,67 | 14,43 | 14,67 | 0,55% | 235.682,00 |
| 25.04.2019 | 14,56 | 14,64 | 14,32 | 14,59 | 0,00% | 312.089,00 |
| 24.04.2019 | 14,69 | 14,72 | 14,53 | 14,59 | -0,68% | 193.460,00 |
| 23.04.2019 | 14,48 | 14,77 | 14,44 | 14,69 | 1,66% | 377.024,00 |
| 22.04.2019 | 14,48 | 14,55 | 14,39 | 14,45 | -0,62% | 225.276,00 |
| 18.04.2019 | 14,47 | 14,55 | 14,40 | 14,54 | -0,07% | 350.625,00 |
| 17.04.2019 | 14,51 | 14,62 | 14,47 | 14,55 | 0,34% | 372.106,00 |
| 16.04.2019 | 14,45 | 14,53 | 14,37 | 14,50 | 0,69% | 616.777,00 |
| 15.04.2019 | 14,53 | 14,64 | 14,32 | 14,40 | -0,96% | 358.460,00 |
| 12.04.2019 | 14,10 | 14,61 | 14,10 | 14,54 | -0,41% | 722.940,00 |
| 11.04.2019 | 14,45 | 14,64 | 14,34 | 14,60 | 1,96% | 683.324,00 |
| 10.04.2019 | 13,97 | 14,33 | 13,92 | 14,32 | 2,51% | 650.201,00 |
| 09.04.2019 | 14,02 | 14,02 | 13,78 | 13,97 | -0,50% | 398.989,00 |
| 08.04.2019 | 13,99 | 14,05 | 13,89 | 14,04 | -0,07% | 319.642,00 |
| 05.04.2019 | 14,02 | 14,07 | 13,88 | 14,05 | 0,29% | 466.737,00 |
| 04.04.2019 | 13,86 | 14,01 | 13,83 | 14,01 | 1,16% | 331.420,00 |
| 03.04.2019 | 13,83 | 13,94 | 13,76 | 13,85 | 0,95% | 286.363,00 |
| 02.04.2019 | 13,81 | 13,84 | 13,64 | 13,72 | -0,72% | 310.521,00 |
| 01.04.2019 | 13,63 | 13,82 | 13,54 | 13,82 | 1,92% | 452.973,00 |
| 29.03.2019 | 13,41 | 13,57 | 13,31 | 13,56 | 1,95% | 650.720,00 |
| 28.03.2019 | 12,99 | 13,31 | 12,99 | 13,30 | 2,31% | 608.696,00 |
| 27.03.2019 | 12,96 | 13,15 | 12,86 | 13,00 | 0,39% | 897.065,00 |
| 26.03.2019 | 12,70 | 13,06 | 12,70 | 12,95 | 2,53% | 510.093,00 |
| 25.03.2019 | 12,56 | 12,76 | 12,51 | 12,63 | 0,72% | 947.761,00 |
| 22.03.2019 | 13,07 | 13,12 | 12,45 | 12,54 | -5,29% | 509.360,00 |
| 21.03.2019 | 13,25 | 13,37 | 13,17 | 13,24 | -0,60% | 454.596,00 |
| 20.03.2019 | 13,59 | 13,63 | 13,29 | 13,32 | -2,20% | 335.970,00 |
| 19.03.2019 | 13,93 | 14,10 | 13,61 | 13,62 | -1,52% | 344.703,00 |
| 18.03.2019 | 13,43 | 13,84 | 13,43 | 13,83 | 3,06% | 763.986,00 |
| 15.03.2019 | 13,49 | 13,52 | 13,36 | 13,42 | -0,81% | 967.797,00 |
| 14.03.2019 | 13,68 | 13,79 | 13,50 | 13,53 | -1,67% | 262.178,00 |
| 13.03.2019 | 13,69 | 13,89 | 13,62 | 13,76 | 0,58% | 381.601,00 |
| 12.03.2019 | 13,75 | 13,77 | 13,59 | 13,68 | -0,22% | 538.011,00 |
| 11.03.2019 | 13,66 | 13,94 | 13,55 | 13,71 | 1,11% | 291.915,00 |
| 08.03.2019 | 13,59 | 13,67 | 13,52 | 13,56 | -0,44% | 331.177,00 |
| 07.03.2019 | 13,92 | 13,94 | 13,60 | 13,62 | -2,37% | 307.486,00 |
| 06.03.2019 | 14,20 | 14,21 | 13,91 | 13,95 | -1,76% | 298.978,00 |
| 05.03.2019 | 14,29 | 14,29 | 14,03 | 14,20 | 0,07% | 640.246,00 |
| 04.03.2019 | 14,21 | 14,37 | 14,09 | 14,19 | 0,35% | 823.114,00 |
| 01.03.2019 | 14,22 | 14,39 | 14,04 | 14,14 | -0,07% | 592.947,00 |
| 28.02.2019 | 14,42 | 14,57 | 14,14 | 14,15 | -0,70% | 595.311,00 |
| 27.02.2019 | 14,14 | 14,28 | 14,11 | 14,25 | 0,64% | 341.584,00 |
| 26.02.2019 | 14,23 | 14,28 | 14,02 | 14,16 | -0,21% | 875.206,00 |
| 25.02.2019 | 14,25 | 14,54 | 14,19 | 14,19 | 1,14% | 1.070.823,00 |
| 22.02.2019 | 14,00 | 14,08 | 13,90 | 14,03 | 0,43% | 990.201,00 |
| 21.02.2019 | 14,03 | 14,10 | 13,77 | 13,97 | 0,58% | 362.666,00 |