160,350€
0,75%
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 | 158,95 | 162,45 | 158,75 | 160,30 | 0,72% | 164,00 |
| 29.10.2026 | 158,75 | 161,25 | 157,45 | 159,15 | 0,32% | 98,00 |
| 28.10.2026 | 159,15 | 160,00 | 157,45 | 158,65 | -0,31% | 16,00 |
| 27.10.2026 | 162,35 | 163,45 | 158,80 | 159,15 | -1,79% | 73,00 |
| 26.10.2026 | 163,65 | 165,20 | 161,50 | 162,05 | -0,89% | - |
| 23.10.2026 | 166,00 | 166,30 | 162,85 | 163,50 | -1,36% | 73,00 |
| 22.10.2026 | 158,35 | 166,20 | 157,05 | 165,75 | 4,34% | 384,00 |
| 21.10.2026 | 160,55 | 161,35 | 158,50 | 158,85 | -0,90% | 316,00 |
| 20.10.2026 | 155,90 | 160,75 | 155,20 | 160,30 | 2,69% | 958,00 |
| 19.10.2026 | 156,25 | 157,30 | 154,45 | 156,10 | 0,52% | 864,00 |
| 16.10.2026 | 155,10 | 156,55 | 153,30 | 155,30 | -0,10% | 127,00 |
| 15.10.2026 | 155,50 | 155,50 | 154,70 | 155,45 | 3,05% | 10,00 |
| 14.10.2026 | 150,35 | 152,55 | 149,95 | 150,85 | 0,60% | 98,00 |
| 13.10.2026 | 148,80 | 151,15 | 148,65 | 149,95 | 0,37% | 298,00 |
| 12.10.2026 | 147,65 | 149,70 | 147,35 | 149,40 | 1,19% | 51,00 |
| 09.10.2026 | 148,00 | 149,35 | 146,60 | 147,65 | 0,10% | 1.517,00 |
| 08.10.2026 | 142,90 | 147,55 | 141,50 | 147,50 | 3,29% | 1.699,00 |
| 07.10.2026 | 141,45 | 143,90 | 140,75 | 142,80 | 1,49% | 843,00 |
| 06.10.2026 | 142,20 | 142,85 | 139,70 | 140,70 | -0,88% | 156,00 |
| 05.10.2026 | 141,25 | 141,95 | 139,30 | 141,95 | 1,54% | 637,00 |
| 02.10.2026 | 143,95 | 144,90 | 139,15 | 139,80 | -2,68% | 8,00 |
| 01.10.2026 | 142,65 | 145,60 | 141,50 | 143,65 | 0,84% | 420,00 |
| 30.09.2026 | 141,95 | 142,80 | 141,15 | 142,45 | 0,28% | 104,00 |
| 29.09.2026 | 142,80 | 144,90 | 141,15 | 142,05 | -0,84% | 7.242,00 |
| 28.09.2026 | 143,50 | 144,25 | 141,55 | 143,25 | -0,38% | 32,00 |
| 25.09.2026 | 143,00 | 145,55 | 142,35 | 143,80 | 0,74% | 4.351,00 |
| 24.09.2026 | 143,05 | 145,45 | 142,20 | 142,75 | -0,70% | 91,00 |
| 23.09.2026 | 143,00 | 145,30 | 142,05 | 143,75 | 0,81% | 278,00 |
| 22.09.2026 | 143,50 | 146,05 | 141,60 | 142,60 | -0,59% | 1.200,00 |
| 21.09.2026 | 142,30 | 143,90 | 141,50 | 143,45 | 0,84% | 14,00 |
| 18.09.2026 | 143,45 | 143,95 | 141,65 | 142,25 | -0,73% | 36,00 |
| 17.09.2026 | 145,80 | 147,15 | 143,05 | 143,30 | -1,61% | 167,00 |
| 16.09.2026 | 147,80 | 147,85 | 144,55 | 145,65 | -1,29% | 348,00 |
| 15.09.2026 | 151,30 | 151,40 | 147,15 | 147,55 | -2,41% | 37,00 |
| 14.09.2026 | 145,20 | 151,60 | 145,20 | 151,20 | 4,64% | 160,00 |
| 11.09.2026 | 145,30 | 146,80 | 143,55 | 144,50 | -0,31% | 12,00 |
| 10.09.2026 | 144,50 | 146,10 | 144,00 | 144,95 | 0,07% | 107,00 |
| 09.09.2026 | 144,90 | 145,30 | 141,40 | 144,85 | -0,24% | 178,00 |
| 08.09.2026 | 148,65 | 149,45 | 142,55 | 145,20 | -2,42% | 103,00 |
| 07.09.2026 | 148,30 | 148,80 | 147,60 | 148,80 | 0,10% | 49,00 |
| 04.09.2026 | 153,40 | 154,50 | 148,10 | 148,65 | -3,41% | - |
| 03.09.2026 | 152,80 | 157,30 | 151,95 | 153,90 | 0,00% | 17,00 |
| 02.09.2026 | 155,90 | 157,45 | 153,55 | 153,90 | -1,12% | - |
| 01.09.2026 | 157,10 | 158,15 | 154,10 | 155,65 | -0,95% | 262,00 |
| 31.08.2026 | 158,50 | 159,65 | 156,30 | 157,15 | -0,98% | 383,00 |
| 28.08.2026 | 156,30 | 159,20 | 156,30 | 158,70 | 0,95% | 50,00 |
| 27.08.2026 | 156,55 | 158,30 | 155,05 | 157,20 | 0,77% | 72,00 |
| 26.08.2026 | 158,00 | 159,10 | 155,30 | 156,00 | -1,33% | 112,00 |
| 25.08.2026 | 159,20 | 159,95 | 156,95 | 158,10 | -0,75% | 3.795,00 |
| 24.08.2026 | 156,30 | 160,20 | 155,85 | 159,30 | 1,92% | 1.256,00 |
| 21.08.2026 | 152,70 | 156,30 | 152,55 | 156,30 | 2,29% | 31,00 |
| 20.08.2026 | 151,05 | 152,95 | 150,65 | 152,80 | 1,26% | - |
| 19.08.2026 | 146,45 | 152,40 | 146,05 | 150,90 | 15,98% | 420,00 |
| 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 |