125,190€
1,76%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 132,02 | 132,20 | 128,11 | 130,11 | -0,97% | - |
| 04.05.2026 | 132,36 | 133,05 | 128,30 | 131,38 | -0,14% | 195,00 |
| 30.04.2026 | 137,41 | 138,79 | 127,42 | 131,56 | -4,52% | 199,00 |
| 29.04.2026 | 135,92 | 138,20 | 135,46 | 137,79 | 1,74% | 258,00 |
| 28.04.2026 | 133,86 | 137,27 | 133,60 | 135,44 | 1,52% | 265,00 |
| 27.04.2026 | 131,92 | 135,61 | 131,56 | 133,41 | 0,85% | 30,00 |
| 24.04.2026 | 133,32 | 133,70 | 131,10 | 132,29 | -0,87% | 223,00 |
| 23.04.2026 | 136,93 | 137,08 | 131,16 | 133,45 | -2,79% | 186,00 |
| 22.04.2026 | 138,42 | 139,37 | 135,75 | 137,28 | -0,85% | 124,00 |
| 21.04.2026 | 137,67 | 140,13 | 136,44 | 138,46 | 1,32% | 190,00 |
| 20.04.2026 | 137,78 | 139,35 | 136,59 | 136,66 | -1,31% | 128,00 |
| 17.04.2026 | 139,11 | 139,90 | 135,98 | 138,47 | 0,34% | 59,00 |
| 16.04.2026 | 136,06 | 139,75 | 135,98 | 138,00 | 1,30% | 192,00 |
| 15.04.2026 | 134,48 | 138,55 | 134,30 | 136,23 | 1,29% | 120,00 |
| 14.04.2026 | 133,88 | 135,20 | 133,21 | 134,49 | 0,49% | 119,00 |
| 13.04.2026 | 128,65 | 134,21 | 128,47 | 133,83 | 3,90% | - |
| 10.04.2026 | 133,35 | 134,21 | 128,06 | 128,81 | -2,46% | 81,00 |
| 09.04.2026 | 137,12 | 137,93 | 131,79 | 132,06 | -4,29% | 85,00 |
| 08.04.2026 | 139,45 | 140,24 | 137,12 | 137,98 | -0,09% | 186,00 |
| 07.04.2026 | 139,70 | 141,55 | 137,60 | 138,10 | -0,94% | 736,00 |
| 02.04.2026 | 138,63 | 143,10 | 136,45 | 139,41 | 1,03% | 420,00 |
| 01.04.2026 | 140,90 | 141,54 | 134,35 | 137,99 | -1,79% | 295,00 |
| 31.03.2026 | 142,08 | 144,47 | 139,44 | 140,51 | -1,40% | - |
| 30.03.2026 | 137,93 | 143,37 | 137,41 | 142,50 | 4,21% | 314,00 |
| 27.03.2026 | 139,56 | 140,51 | 136,31 | 136,74 | -1,63% | 88,00 |
| 26.03.2026 | 140,55 | 143,61 | 138,54 | 139,00 | -1,45% | 392,00 |
| 25.03.2026 | 142,57 | 144,50 | 139,18 | 141,04 | -0,62% | 125,00 |
| 24.03.2026 | 147,39 | 147,67 | 137,38 | 141,92 | -3,50% | 32,00 |
| 23.03.2026 | 149,95 | 154,51 | 146,61 | 147,06 | -3,13% | 145,00 |
| 20.03.2026 | 153,51 | 153,51 | 149,74 | 151,81 | 0,85% | 174,00 |
| 19.03.2026 | 152,63 | 155,82 | 150,34 | 150,53 | -1,41% | 176,00 |
| 18.03.2026 | 154,82 | 159,16 | 151,72 | 152,69 | -1,09% | 666,00 |
| 17.03.2026 | 154,95 | 158,25 | 153,66 | 154,37 | -0,52% | 143,00 |
| 16.03.2026 | 157,33 | 157,33 | 154,37 | 155,17 | -0,63% | 87,00 |
| 13.03.2026 | 153,67 | 156,64 | 153,67 | 156,15 | 1,35% | 1.868,00 |
| 12.03.2026 | 158,34 | 161,47 | 153,79 | 154,07 | -2,64% | 426,00 |
| 11.03.2026 | 161,01 | 163,61 | 156,35 | 158,25 | -1,54% | - |
| 10.03.2026 | 162,88 | 164,00 | 158,49 | 160,72 | -1,03% | 1.590,00 |
| 09.03.2026 | 169,01 | 169,49 | 161,64 | 162,39 | -4,17% | 438,00 |
| 06.03.2026 | 164,52 | 170,38 | 163,57 | 169,46 | 3,06% | 115,00 |
| 05.03.2026 | 162,56 | 165,77 | 161,34 | 164,43 | 1,36% | 1.320,00 |
| 04.03.2026 | 161,24 | 164,01 | 159,93 | 162,23 | 0,50% | 55,00 |
| 03.03.2026 | 159,66 | 162,71 | 157,52 | 161,42 | 1,17% | 325,00 |
| 02.03.2026 | 157,95 | 160,41 | 154,46 | 159,56 | 1,56% | 2.904,00 |
| 27.02.2026 | 155,41 | 157,38 | 152,47 | 157,11 | 1,20% | 34,00 |
| 26.02.2026 | 150,26 | 156,54 | 149,44 | 155,25 | 3,38% | 68,00 |
| 25.02.2026 | 149,97 | 156,51 | 149,83 | 150,18 | -0,54% | 10,00 |
| 24.02.2026 | 149,31 | 152,81 | 149,07 | 150,99 | 1,28% | 135,00 |
| 23.02.2026 | 150,13 | 152,97 | 146,93 | 149,08 | -0,82% | 56,00 |
| 20.02.2026 | 149,89 | 151,06 | 148,61 | 150,31 | 0,45% | 17,00 |
| 19.02.2026 | 151,08 | 152,24 | 149,05 | 149,63 | -1,02% | 2.368,00 |
| 18.02.2026 | 147,15 | 151,21 | 147,09 | 151,17 | 2,84% | 239,00 |
| 17.02.2026 | 146,50 | 150,00 | 145,00 | 147,00 | 0,34% | 20,00 |
| 16.02.2026 | 145,00 | 147,50 | 145,00 | 146,50 | 0,34% | 14,00 |
| 13.02.2026 | 142,00 | 147,00 | 142,00 | 146,00 | 1,39% | 56,00 |
| 12.02.2026 | 143,00 | 144,00 | 138,00 | 144,00 | 1,77% | - |
| 11.02.2026 | 144,50 | 146,50 | 140,00 | 141,50 | -2,41% | 12.831,00 |
| 10.02.2026 | 152,50 | 153,50 | 144,00 | 145,00 | -4,61% | 163,00 |
| 09.02.2026 | 153,00 | 154,00 | 148,00 | 152,00 | -1,30% | 944,00 |
| 06.02.2026 | 164,50 | 166,50 | 153,00 | 154,00 | -6,10% | 47,00 |
| 05.02.2026 | 162,00 | 166,00 | 160,50 | 164,00 | 1,86% | 560,00 |
| 04.02.2026 | 158,00 | 162,00 | 156,00 | 161,00 | 1,90% | 172,00 |
| 03.02.2026 | 167,00 | 173,50 | 155,00 | 158,00 | -6,23% | 2.362,00 |
| 02.02.2026 | 165,00 | 175,50 | 164,50 | 168,50 | 1,20% | 260,00 |
| 30.01.2026 | 164,50 | 166,50 | 163,50 | 166,50 | 1,52% | 80,00 |
| 29.01.2026 | 170,50 | 172,50 | 161,50 | 164,00 | -4,09% | 80,00 |
| 28.01.2026 | 172,50 | 174,00 | 171,00 | 171,00 | 0,00% | 193,00 |
| 27.01.2026 | 176,50 | 177,00 | 171,00 | 171,00 | -2,84% | 64,00 |
| 26.01.2026 | 175,50 | 177,00 | 173,50 | 176,00 | 0,28% | 22,00 |
| 23.01.2026 | 179,00 | 181,00 | 174,00 | 175,50 | -1,40% | 111,00 |
| 22.01.2026 | 177,50 | 180,00 | 176,50 | 178,00 | 0,56% | 244,00 |
| 21.01.2026 | 178,50 | 181,00 | 175,00 | 177,00 | -0,84% | 35,00 |
| 20.01.2026 | 187,50 | 188,00 | 178,00 | 178,50 | -4,29% | 219,00 |
| 19.01.2026 | 187,50 | 188,50 | 184,00 | 186,50 | -1,06% | 116,00 |
| 16.01.2026 | 188,50 | 190,50 | 186,50 | 188,50 | -0,26% | 240,00 |
| 15.01.2026 | 189,00 | 191,50 | 188,50 | 189,00 | -0,53% | - |
| 14.01.2026 | 190,50 | 191,00 | 188,00 | 190,00 | 0,00% | 15,00 |
| 13.01.2026 | 190,00 | 192,50 | 189,00 | 190,00 | -0,52% | - |
| 12.01.2026 | 193,00 | 193,00 | 188,50 | 191,00 | -0,52% | - |
| 09.01.2026 | 191,50 | 193,50 | 190,50 | 192,00 | 0,52% | 60,00 |
| 08.01.2026 | 187,00 | 192,00 | 187,00 | 191,00 | 1,60% | - |
| 07.01.2026 | 190,50 | 191,00 | 186,50 | 188,00 | -1,05% | 43,00 |
| 06.01.2026 | 189,00 | 193,50 | 187,50 | 190,00 | 0,00% | - |
| 05.01.2026 | 187,00 | 191,50 | 187,00 | 190,00 | 1,06% | 40,00 |
| 02.01.2026 | 190,50 | 191,50 | 187,00 | 188,00 | -3,34% | 22,00 |
| 30.12.2025 | 192,00 | 194,50 | 192,00 | 194,50 | 0,78% | - |
| 29.12.2025 | 193,50 | 195,00 | 192,50 | 193,00 | 0,00% | 36,00 |
| 23.12.2025 | 194,50 | 194,50 | 192,00 | 193,00 | -0,26% | - |
| 22.12.2025 | 191,00 | 195,00 | 191,00 | 193,50 | 0,26% | 17,00 |
| 19.12.2025 | 193,50 | 194,50 | 191,50 | 193,00 | -0,26% | - |
| 18.12.2025 | 194,00 | 196,50 | 192,50 | 193,50 | -0,51% | 30,00 |
| 17.12.2025 | 193,50 | 197,00 | 193,50 | 194,50 | 0,26% | - |
| 16.12.2025 | 194,00 | 195,50 | 193,00 | 194,00 | -0,51% | - |
| 15.12.2025 | 196,50 | 197,50 | 193,00 | 195,00 | -0,51% | 14,00 |
| 12.12.2025 | 195,00 | 198,50 | 195,00 | 196,00 | -0,76% | 30,00 |
| 11.12.2025 | 194,50 | 198,00 | 193,00 | 197,50 | 1,80% | - |
| 10.12.2025 | 194,00 | 195,50 | 192,50 | 194,00 | 0,00% | - |
| 09.12.2025 | 195,50 | 196,50 | 193,50 | 194,00 | -1,02% | - |
| 08.12.2025 | 198,00 | 199,50 | 194,50 | 196,00 | -1,75% | 14,00 |
| 05.12.2025 | 198,50 | 200,50 | 197,00 | 199,50 | 0,76% | 14,00 |