160,250€
0,25%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 159,90 | 162,45 | 159,40 | 160,15 | 0,19% | 22,00 |
| 29.10.2026 | 158,65 | 161,30 | 157,65 | 159,85 | 0,92% | - |
| 28.10.2026 | 159,05 | 160,80 | 157,35 | 158,40 | -0,41% | - |
| 27.10.2026 | 162,00 | 163,50 | 158,70 | 159,05 | -1,85% | - |
| 26.10.2026 | 164,35 | 165,20 | 161,45 | 162,05 | -1,16% | - |
| 23.10.2026 | 165,75 | 166,15 | 162,20 | 163,95 | -1,09% | - |
| 22.10.2026 | 158,70 | 166,10 | 157,45 | 165,75 | 4,61% | - |
| 21.10.2026 | 159,30 | 161,80 | 158,35 | 158,45 | -1,09% | - |
| 20.10.2026 | 156,25 | 160,80 | 154,85 | 160,20 | 2,73% | - |
| 19.10.2026 | 155,45 | 158,50 | 154,35 | 155,95 | 0,22% | - |
| 16.10.2026 | 154,80 | 157,40 | 153,25 | 155,60 | 0,48% | - |
| 15.10.2026 | 150,65 | 155,95 | 149,00 | 154,85 | 3,16% | 1,00 |
| 14.10.2026 | 150,65 | 152,55 | 149,55 | 150,10 | -0,17% | - |
| 13.10.2026 | 149,30 | 151,05 | 148,75 | 150,35 | 0,87% | 13,00 |
| 12.10.2026 | 148,15 | 149,70 | 147,05 | 149,05 | 0,98% | - |
| 09.10.2026 | 147,30 | 149,30 | 146,60 | 147,60 | 1,06% | 15,00 |
| 08.10.2026 | 142,50 | 146,15 | 141,65 | 146,05 | 1,71% | - |
| 07.10.2026 | 141,30 | 143,80 | 141,30 | 143,60 | 1,63% | 2,00 |
| 06.10.2026 | 141,65 | 143,05 | 140,05 | 141,30 | 0,50% | 8,00 |
| 05.10.2026 | 139,55 | 142,60 | 139,20 | 140,60 | 0,54% | - |
| 02.10.2026 | 143,60 | 146,00 | 139,60 | 139,85 | -2,92% | - |
| 01.10.2026 | 142,30 | 145,70 | 141,70 | 144,05 | 1,16% | - |
| 30.09.2026 | 142,40 | 143,75 | 141,30 | 142,40 | 0,32% | 10,00 |
| 29.09.2026 | 143,25 | 147,00 | 141,10 | 141,95 | -0,66% | 21,00 |
| 28.09.2026 | 143,80 | 144,90 | 141,50 | 142,90 | -0,69% | - |
| 25.09.2026 | 142,90 | 145,50 | 141,80 | 143,90 | 0,59% | - |
| 24.09.2026 | 144,80 | 146,15 | 142,25 | 143,05 | -0,56% | - |
| 23.09.2026 | 142,60 | 145,25 | 141,60 | 143,85 | 1,02% | - |
| 22.09.2026 | 143,25 | 145,85 | 141,60 | 142,40 | -0,94% | - |
| 21.09.2026 | 142,60 | 143,80 | 141,50 | 143,75 | 0,70% | - |
| 18.09.2026 | 143,25 | 144,40 | 141,70 | 142,75 | -0,66% | - |
| 17.09.2026 | 145,75 | 147,10 | 143,35 | 143,70 | -1,00% | 1,00 |
| 16.09.2026 | 147,50 | 147,80 | 144,55 | 145,15 | -1,33% | - |
| 15.09.2026 | 150,95 | 151,35 | 147,10 | 147,10 | -2,58% | 80,00 |
| 14.09.2026 | 144,60 | 151,55 | 144,60 | 151,00 | 4,32% | 20,00 |
| 11.09.2026 | 145,50 | 146,75 | 143,65 | 144,75 | 0,35% | - |
| 10.09.2026 | 144,50 | 146,25 | 143,95 | 144,25 | -0,24% | - |
| 09.09.2026 | 145,00 | 145,15 | 141,55 | 144,60 | -0,38% | - |
| 08.09.2026 | 148,65 | 149,65 | 142,65 | 145,15 | -2,22% | 35,00 |
| 07.09.2026 | 148,90 | 148,90 | 147,45 | 148,45 | -0,60% | - |
| 04.09.2026 | 153,75 | 154,10 | 148,20 | 149,35 | -2,35% | 44,00 |
| 03.09.2026 | 152,70 | 157,25 | 152,15 | 152,95 | -0,52% | - |
| 02.09.2026 | 155,65 | 157,35 | 153,70 | 153,75 | -1,38% | - |
| 01.09.2026 | 157,20 | 158,15 | 154,30 | 155,90 | -0,98% | - |
| 31.08.2026 | 158,55 | 161,20 | 156,35 | 157,45 | -0,79% | 11,00 |
| 28.08.2026 | 157,15 | 159,30 | 156,95 | 158,70 | 0,54% | - |
| 27.08.2026 | 155,85 | 158,30 | 155,15 | 157,85 | 1,09% | 28,00 |
| 26.08.2026 | 156,75 | 159,15 | 155,30 | 156,15 | -1,45% | 1,00 |
| 25.08.2026 | 159,10 | 160,00 | 156,95 | 158,45 | -0,56% | - |
| 24.08.2026 | 155,95 | 160,30 | 155,90 | 159,35 | 2,18% | - |
| 21.08.2026 | 152,85 | 156,25 | 152,40 | 155,95 | 2,20% | 32,00 |
| 20.08.2026 | 150,75 | 152,95 | 149,20 | 152,60 | 1,26% | - |
| 19.08.2026 | 146,95 | 152,15 | 146,00 | 150,70 | 2,27% | 6,00 |
| 18.08.2026 | 145,05 | 149,90 | 144,70 | 147,35 | 1,27% | 77,00 |
| 17.08.2026 | 147,85 | 147,85 | 145,30 | 145,50 | -1,62% | 35,00 |
| 14.08.2026 | 149,40 | 150,45 | 146,45 | 147,90 | -0,77% | - |
| 13.08.2026 | 147,95 | 149,15 | 145,10 | 149,05 | 1,91% | - |
| 12.08.2026 | 148,05 | 148,60 | 143,65 | 146,25 | -1,12% | 19,00 |
| 11.08.2026 | 150,25 | 151,30 | 147,10 | 147,90 | -1,60% | 24,00 |
| 10.08.2026 | 141,45 | 151,10 | 141,45 | 150,30 | 4,48% | - |
| 07.08.2026 | 143,05 | 145,15 | 141,60 | 143,85 | 1,48% | - |
| 06.08.2026 | 141,45 | 143,60 | 140,10 | 141,75 | -0,04% | - |
| 05.08.2026 | 146,70 | 147,85 | 139,60 | 141,80 | -3,01% | 31,00 |
| 04.08.2026 | 137,00 | 153,35 | 136,85 | 146,20 | 7,30% | 7,00 |
| 03.08.2026 | 134,20 | 138,40 | 134,20 | 136,25 | 2,44% | 22,00 |
| 31.07.2026 | 134,25 | 135,60 | 132,40 | 133,00 | -0,11% | - |
| 30.07.2026 | 140,05 | 140,40 | 130,70 | 133,15 | -4,79% | 97,00 |
| 29.07.2026 | 138,75 | 143,20 | 138,10 | 139,85 | 0,68% | 63,00 |
| 28.07.2026 | 134,40 | 141,15 | 133,50 | 138,90 | 2,40% | - |
| 27.07.2026 | 130,95 | 135,75 | 129,90 | 135,65 | 3,83% | - |
| 24.07.2026 | 127,75 | 131,30 | 126,95 | 130,65 | 3,28% | 41,00 |
| 23.07.2026 | 126,25 | 128,00 | 125,35 | 126,50 | 0,36% | 8,00 |
| 22.07.2026 | 126,95 | 128,65 | 125,70 | 126,05 | -1,48% | 20,00 |
| 21.07.2026 | 131,80 | 132,25 | 127,85 | 127,95 | -2,63% | - |
| 20.07.2026 | 131,45 | 132,15 | 128,70 | 131,40 | -0,53% | - |
| 17.07.2026 | 132,80 | 135,70 | 130,95 | 132,10 | 2,56% | - |
| 16.07.2026 | 128,75 | 128,80 | 128,75 | 128,80 | 0,27% | - |
| 15.07.2026 | 127,95 | 132,10 | 126,65 | 128,45 | -2,25% | - |
| 14.07.2026 | 133,00 | 133,10 | 130,25 | 131,40 | -1,28% | - |
| 13.07.2026 | 129,30 | 133,25 | 128,70 | 133,10 | 3,42% | 20,00 |
| 10.07.2026 | 128,80 | 131,55 | 127,45 | 128,70 | 0,08% | - |
| 09.07.2026 | 128,75 | 130,40 | 126,30 | 128,60 | -0,58% | - |
| 08.07.2026 | 130,20 | 130,20 | 127,80 | 129,35 | -0,58% | - |
| 07.07.2026 | 126,60 | 131,45 | 126,55 | 130,10 | 3,17% | 34,00 |
| 06.07.2026 | 127,40 | 130,05 | 123,45 | 126,10 | -1,06% | 35,00 |
| 03.07.2026 | 125,95 | 127,45 | 125,65 | 127,45 | 1,19% | 40,00 |
| 02.07.2026 | 123,70 | 126,35 | 122,45 | 125,95 | 0,96% | 87,00 |
| 01.07.2026 | 121,35 | 126,15 | 119,55 | 124,75 | 4,09% | - |
| 30.06.2026 | 118,75 | 120,25 | 117,70 | 119,85 | 0,88% | 17,00 |
| 29.06.2026 | 121,15 | 123,25 | 117,80 | 118,80 | -2,66% | - |
| 26.06.2026 | 119,90 | 123,35 | 119,00 | 122,05 | 1,08% | - |
| 25.06.2026 | 123,40 | 125,50 | 120,75 | 120,75 | -2,27% | - |
| 24.06.2026 | 119,80 | 124,00 | 119,30 | 123,55 | 2,62% | - |
| 23.06.2026 | 119,50 | 122,10 | 118,20 | 120,40 | 2,64% | - |
| 22.06.2026 | 119,70 | 121,05 | 117,00 | 117,30 | -2,25% | 83,00 |
| 19.06.2026 | 119,90 | 120,10 | 119,90 | 120,00 | 0,04% | - |
| 18.06.2026 | 121,40 | 122,75 | 118,75 | 119,95 | -2,76% | 24,00 |
| 17.06.2026 | 124,00 | 125,95 | 122,05 | 123,35 | -0,60% | - |
| 16.06.2026 | 123,30 | 125,25 | 122,75 | 124,10 | 0,36% | - |
| 15.06.2026 | 125,30 | 126,30 | 123,20 | 123,65 | -0,64% | - |