144,150€
-0,69%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 145,00 | 145,15 | 144,90 | 145,05 | -0,07% | - |
| 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% | - |
| 12.06.2026 | 126,60 | 127,30 | 122,05 | 124,45 | -1,93% | - |
| 11.06.2026 | 126,55 | 128,80 | 125,25 | 126,90 | -1,78% | 30,00 |
| 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 |