125,250€
-3,06%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 126,55 | 127,30 | 126,55 | 127,20 | -1,55% | - |
| 10.06.2026 | 129,90 | 130,30 | 127,25 | 129,20 | 0,08% | - |
| 09.06.2026 | 129,20 | 129,40 | 128,90 | 129,10 | -0,15% | - |
| 08.06.2026 | 130,60 | 131,60 | 128,60 | 129,30 | -1,71% | 11,00 |
| 05.06.2026 | 132,65 | 134,70 | 131,35 | 131,55 | -0,90% | - |
| 04.06.2026 | 131,55 | 136,65 | 131,40 | 132,75 | -0,11% | - |
| 03.06.2026 | 132,90 | 133,60 | 132,30 | 132,90 | -2,89% | - |
| 02.06.2026 | 137,15 | 137,15 | 136,80 | 136,85 | 0,74% | 12,00 |
| 01.06.2026 | 131,85 | 135,85 | 131,85 | 135,85 | 3,15% | - |
| 29.05.2026 | 128,50 | 132,15 | 128,50 | 131,70 | 2,25% | - |
| 28.05.2026 | 127,00 | 129,60 | 125,75 | 128,80 | 1,58% | - |
| 27.05.2026 | 126,30 | 127,45 | 125,60 | 126,80 | -0,08% | - |
| 26.05.2026 | 131,05 | 132,80 | 126,30 | 126,90 | -4,08% | - |
| 25.05.2026 | 129,75 | 132,40 | 129,75 | 132,30 | 0,88% | - |
| 22.05.2026 | 129,10 | 132,20 | 129,10 | 131,15 | 1,86% | - |
| 21.05.2026 | 128,10 | 129,40 | 126,35 | 128,75 | 0,51% | - |
| 20.05.2026 | 128,70 | 129,90 | 125,75 | 128,10 | -0,93% | - |
| 19.05.2026 | 129,05 | 130,15 | 129,05 | 129,30 | 0,15% | - |
| 18.05.2026 | 125,25 | 129,15 | 123,50 | 129,10 | 3,57% | 15,00 |
| 15.05.2026 | 123,15 | 126,75 | 122,20 | 124,65 | 0,20% | - |
| 14.05.2026 | 122,90 | 124,85 | 122,40 | 124,40 | 2,39% | 25,00 |
| 13.05.2026 | 127,35 | 128,15 | 119,40 | 121,50 | -4,82% | 1,00 |
| 12.05.2026 | 127,40 | 129,45 | 126,30 | 127,65 | 1,23% | - |
| 11.05.2026 | 126,85 | 127,65 | 125,35 | 126,10 | -0,63% | 20,00 |
| 08.05.2026 | 130,35 | 130,60 | 125,95 | 126,90 | -2,20% | - |
| 07.05.2026 | 130,10 | 132,65 | 128,55 | 129,75 | -0,04% | - |
| 06.05.2026 | 130,15 | 130,15 | 129,80 | 129,80 | -0,08% | - |
| 05.05.2026 | 131,55 | 132,80 | 128,10 | 129,90 | -1,07% | - |
| 04.05.2026 | 132,45 | 133,30 | 128,25 | 131,30 | 2,94% | - |
| 30.04.2026 | 137,65 | 138,60 | 127,50 | 127,55 | -6,73% | - |
| 29.04.2026 | 135,45 | 137,35 | 135,40 | 136,75 | 0,77% | 15,00 |
| 28.04.2026 | 133,40 | 137,30 | 133,40 | 135,70 | 1,61% | - |
| 27.04.2026 | 132,30 | 135,60 | 131,70 | 133,55 | 1,21% | - |
| 24.04.2026 | 133,45 | 133,55 | 131,10 | 131,95 | -0,04% | - |
| 23.04.2026 | 137,30 | 137,30 | 131,95 | 132,00 | -2,87% | - |
| 22.04.2026 | 138,45 | 139,40 | 135,75 | 135,90 | -1,70% | 1,00 |
| 21.04.2026 | 135,75 | 140,10 | 135,75 | 138,25 | 0,51% | - |
| 20.04.2026 | 138,80 | 139,40 | 136,95 | 137,55 | -0,25% | - |
| 17.04.2026 | 138,70 | 140,00 | 135,90 | 137,90 | -1,01% | - |
| 16.04.2026 | 136,30 | 139,80 | 136,30 | 139,30 | 1,53% | 2,00 |
| 15.04.2026 | 134,40 | 138,55 | 134,30 | 137,20 | 2,69% | - |
| 14.04.2026 | 134,45 | 135,20 | 133,25 | 133,60 | 1,75% | 12,00 |
| 13.04.2026 | 128,90 | 131,80 | 128,20 | 131,30 | 1,86% | 1,00 |
| 10.04.2026 | 132,55 | 135,35 | 128,50 | 128,90 | -3,12% | 1,00 |
| 09.04.2026 | 138,05 | 138,05 | 132,25 | 133,05 | -4,66% | 30,00 |
| 08.04.2026 | 138,15 | 140,30 | 136,95 | 139,55 | 0,79% | - |
| 07.04.2026 | 139,35 | 143,05 | 137,65 | 138,45 | -0,40% | - |
| 02.04.2026 | 137,50 | 139,50 | 137,50 | 139,00 | -1,07% | - |
| 01.04.2026 | 141,50 | 141,50 | 140,50 | 140,50 | -2,09% | - |
| 31.03.2026 | 142,50 | 143,50 | 142,50 | 143,50 | 4,36% | - |
| 30.03.2026 | 136,50 | 139,50 | 136,50 | 137,50 | -0,72% | - |
| 27.03.2026 | 139,50 | 139,50 | 138,50 | 138,50 | 0,00% | - |
| 26.03.2026 | 140,50 | 143,50 | 138,50 | 138,50 | -2,81% | 2,00 |
| 25.03.2026 | 143,00 | 143,00 | 142,50 | 142,50 | -3,39% | - |
| 24.03.2026 | 147,50 | 147,50 | 146,50 | 147,50 | -1,34% | - |
| 23.03.2026 | 151,50 | 151,50 | 149,50 | 149,50 | -2,61% | - |
| 20.03.2026 | 151,00 | 153,50 | 151,00 | 153,50 | 0,33% | 8,00 |
| 19.03.2026 | 153,00 | 153,00 | 152,00 | 153,00 | -1,29% | - |
| 18.03.2026 | 153,50 | 155,00 | 153,50 | 155,00 | 0,00% | - |
| 17.03.2026 | 155,50 | 155,50 | 155,00 | 155,00 | -0,64% | - |
| 16.03.2026 | 156,00 | 157,00 | 156,00 | 156,00 | 0,00% | - |
| 13.03.2026 | 154,50 | 156,00 | 154,00 | 156,00 | -1,27% | - |
| 12.03.2026 | 157,50 | 158,00 | 157,00 | 158,00 | 0,32% | - |
| 11.03.2026 | 160,50 | 164,00 | 156,50 | 157,50 | -3,37% | - |
| 10.03.2026 | 162,50 | 163,50 | 162,00 | 163,00 | -2,69% | - |
| 09.03.2026 | 168,50 | 168,50 | 167,50 | 167,50 | -1,18% | - |
| 06.03.2026 | 164,50 | 170,50 | 163,50 | 169,50 | 4,95% | - |
| 05.03.2026 | 163,50 | 163,50 | 161,50 | 161,50 | 0,62% | - |
| 04.03.2026 | 161,50 | 161,50 | 160,50 | 160,50 | 1,90% | - |
| 03.03.2026 | 159,50 | 159,50 | 157,50 | 157,50 | 0,64% | - |
| 02.03.2026 | 155,50 | 157,50 | 155,50 | 156,50 | 0,00% | - |
| 27.02.2026 | 154,50 | 157,50 | 152,50 | 156,50 | 1,95% | - |
| 26.02.2026 | 149,50 | 154,50 | 149,50 | 153,50 | 1,99% | 1,00 |
| 25.02.2026 | 150,50 | 154,50 | 149,50 | 150,50 | -0,66% | - |
| 24.02.2026 | 149,50 | 152,50 | 149,50 | 151,50 | 1,34% | 1,00 |
| 23.02.2026 | 151,00 | 151,00 | 148,50 | 149,50 | -0,66% | - |
| 20.02.2026 | 150,50 | 151,00 | 148,50 | 150,50 | -0,66% | 3,00 |
| 19.02.2026 | 151,00 | 151,50 | 151,00 | 151,50 | 2,71% | - |
| 18.02.2026 | 147,00 | 147,50 | 147,00 | 147,50 | 0,68% | - |
| 17.02.2026 | 146,00 | 149,00 | 145,50 | 146,50 | 0,00% | - |
| 16.02.2026 | 146,50 | 147,50 | 146,50 | 146,50 | 0,00% | - |
| 13.02.2026 | 143,50 | 146,50 | 143,50 | 146,50 | 3,53% | - |
| 12.02.2026 | 141,00 | 141,50 | 141,00 | 141,50 | -3,41% | - |
| 11.02.2026 | 145,00 | 146,50 | 144,50 | 146,50 | -3,30% | - |
| 10.02.2026 | 152,00 | 154,00 | 151,50 | 151,50 | -2,88% | - |
| 09.02.2026 | 155,00 | 156,50 | 153,50 | 156,00 | -5,17% | - |
| 06.02.2026 | 164,00 | 164,50 | 163,50 | 164,50 | 1,86% | - |
| 05.02.2026 | 161,00 | 161,50 | 161,00 | 161,50 | 2,54% | - |
| 04.02.2026 | 160,00 | 160,00 | 157,50 | 157,50 | -8,43% | 8,00 |
| 03.02.2026 | 169,50 | 175,50 | 169,00 | 172,00 | 4,56% | 20,00 |
| 02.02.2026 | 165,50 | 165,50 | 164,50 | 164,50 | 0,61% | - |
| 30.01.2026 | 163,50 | 167,00 | 163,50 | 163,50 | -4,11% | - |
| 29.01.2026 | 171,50 | 173,50 | 170,50 | 170,50 | -1,73% | - |
| 28.01.2026 | 172,00 | 173,50 | 172,00 | 173,50 | -1,42% | - |
| 27.01.2026 | 175,50 | 176,00 | 174,50 | 176,00 | 0,86% | - |
| 26.01.2026 | 175,50 | 175,50 | 174,50 | 174,50 | -2,24% | - |
| 23.01.2026 | 178,50 | 178,50 | 177,00 | 178,50 | 0,85% | - |
| 22.01.2026 | 177,00 | 177,50 | 176,00 | 177,00 | -0,84% | - |
| 21.01.2026 | 178,50 | 179,50 | 178,50 | 178,50 | -1,11% | - |
| 20.01.2026 | 187,50 | 189,00 | 179,50 | 180,50 | -3,22% | - |