231,600$
1,41%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 227,11 | 232,55 | 223,86 | 231,60 | 1,41% | 570.365,00 |
| 10.04.2025 | 228,46 | 231,56 | 221,95 | 228,38 | -1,68% | 780.189,00 |
| 09.04.2025 | 215,78 | 234,07 | 215,29 | 232,29 | 6,94% | 605.286,00 |
| 08.04.2025 | 226,20 | 227,41 | 214,01 | 217,22 | -1,37% | 728.325,00 |
| 07.04.2025 | 220,00 | 227,11 | 212,33 | 220,24 | -2,13% | 945.767,00 |
| 04.04.2025 | 235,96 | 236,13 | 224,70 | 225,04 | -6,20% | 740.363,00 |
| 03.04.2025 | 241,00 | 246,22 | 239,06 | 239,91 | -2,57% | 825.715,00 |
| 02.04.2025 | 243,25 | 247,01 | 242,07 | 246,25 | 0,63% | 532.895,00 |
| 01.04.2025 | 241,70 | 244,95 | 238,98 | 244,72 | 0,93% | 657.948,00 |
| 31.03.2025 | 236,42 | 243,81 | 236,42 | 242,46 | 2,08% | 794.675,00 |
| 28.03.2025 | 237,08 | 238,99 | 236,02 | 237,51 | -0,58% | 420.187,00 |
| 27.03.2025 | 238,19 | 241,74 | 237,15 | 238,89 | 0,29% | 445.120,00 |
| 26.03.2025 | 236,24 | 240,55 | 236,14 | 238,19 | 0,53% | 350.030,00 |
| 25.03.2025 | 236,52 | 239,11 | 234,90 | 236,94 | 0,47% | 481.735,00 |
| 24.03.2025 | 234,41 | 238,25 | 234,23 | 235,82 | 1,25% | 472.806,00 |
| 21.03.2025 | 231,64 | 234,21 | 230,96 | 232,90 | -0,39% | 1.115.069,00 |
| 20.03.2025 | 234,07 | 234,66 | 231,69 | 233,81 | -0,66% | 362.248,00 |
| 19.03.2025 | 232,14 | 236,69 | 231,50 | 235,37 | 1,79% | 518.734,00 |
| 18.03.2025 | 230,92 | 231,53 | 228,82 | 231,23 | -0,10% | 419.860,00 |
| 17.03.2025 | 228,12 | 231,82 | 227,16 | 231,47 | 1,68% | 765.512,00 |
| 14.03.2025 | 227,06 | 228,55 | 225,29 | 227,65 | 0,92% | 297.655,00 |
| 13.03.2025 | 223,63 | 226,09 | 222,55 | 225,57 | 0,20% | 449.504,00 |
| 12.03.2025 | 228,03 | 228,03 | 222,91 | 225,11 | -0,54% | 601.526,00 |
| 11.03.2025 | 233,14 | 233,51 | 226,19 | 226,33 | -2,63% | 886.556,00 |
| 10.03.2025 | 238,95 | 240,45 | 231,37 | 232,45 | -3,52% | 1.169.477,00 |
| 07.03.2025 | 238,17 | 241,77 | 234,98 | 240,92 | 1,29% | 632.580,00 |
| 06.03.2025 | 240,88 | 241,46 | 237,37 | 237,84 | -1,92% | 691.461,00 |
| 05.03.2025 | 240,16 | 245,33 | 240,05 | 242,49 | 0,27% | 673.846,00 |
| 04.03.2025 | 244,46 | 246,55 | 241,76 | 241,83 | -1,23% | 751.270,00 |
| 03.03.2025 | 242,00 | 246,58 | 241,93 | 244,83 | 1,50% | 500.227,00 |
| 28.02.2025 | 239,52 | 242,88 | 237,67 | 241,22 | 1,60% | 802.744,00 |
| 27.02.2025 | 237,53 | 239,07 | 236,80 | 237,42 | 0,46% | 321.608,00 |
| 26.02.2025 | 236,71 | 238,81 | 235,58 | 236,34 | -0,19% | 396.847,00 |
| 25.02.2025 | 236,77 | 239,07 | 236,21 | 236,80 | 0,16% | 567.858,00 |
| 24.02.2025 | 234,72 | 237,65 | 234,44 | 236,43 | 0,47% | 282.331,00 |
| 21.02.2025 | 235,41 | 235,87 | 233,90 | 235,33 | -0,41% | 363.116,00 |
| 20.02.2025 | 237,59 | 238,05 | 234,51 | 236,30 | -1,10% | 438.706,00 |
| 19.02.2025 | 238,94 | 242,00 | 230,87 | 238,93 | -0,09% | 595.494,00 |
| 18.02.2025 | 239,27 | 241,21 | 238,49 | 239,15 | -0,49% | 441.570,00 |
| 14.02.2025 | 243,23 | 244,47 | 240,24 | 240,33 | -1,00% | 277.689,00 |
| 13.02.2025 | 242,33 | 243,63 | 241,18 | 242,75 | 0,15% | 344.146,00 |
| 12.02.2025 | 238,10 | 242,67 | 238,10 | 242,38 | 0,34% | 406.799,00 |
| 11.02.2025 | 241,76 | 243,00 | 239,66 | 241,57 | -0,32% | 248.452,00 |
| 10.02.2025 | 240,96 | 242,87 | 240,05 | 242,34 | 0,80% | 333.903,00 |
| 07.02.2025 | 240,04 | 241,45 | 239,06 | 240,42 | 0,16% | 320.939,00 |
| 06.02.2025 | 240,60 | 241,22 | 238,43 | 240,03 | -0,02% | 489.947,00 |
| 05.02.2025 | 241,61 | 242,39 | 240,05 | 240,09 | -0,21% | 404.332,00 |
| 04.02.2025 | 238,01 | 242,03 | 237,61 | 240,59 | 0,81% | 562.161,00 |
| 03.02.2025 | 235,78 | 240,16 | 234,31 | 238,65 | 0,18% | 515.662,00 |
| 31.01.2025 | 232,25 | 241,25 | 230,69 | 238,22 | -0,38% | 726.315,00 |
| 30.01.2025 | 236,86 | 240,12 | 236,56 | 239,12 | 1,51% | 437.324,00 |
| 29.01.2025 | 236,77 | 238,83 | 235,52 | 235,56 | -0,99% | 431.936,00 |
| 28.01.2025 | 239,68 | 241,45 | 237,75 | 237,91 | -0,68% | 389.974,00 |
| 27.01.2025 | 236,52 | 241,18 | 236,52 | 239,54 | 0,92% | 419.310,00 |
| 24.01.2025 | 236,08 | 237,81 | 235,79 | 237,35 | 0,25% | 320.947,00 |
| 23.01.2025 | 234,75 | 237,11 | 234,06 | 236,76 | 0,77% | 442.582,00 |
| 22.01.2025 | 233,35 | 236,05 | 232,06 | 234,95 | 0,60% | 395.341,00 |
| 21.01.2025 | 232,67 | 234,20 | 231,65 | 233,55 | 1,37% | 464.941,00 |
| 17.01.2025 | 231,87 | 233,55 | 230,15 | 230,40 | -0,28% | 582.537,00 |
| 16.01.2025 | 229,86 | 231,88 | 227,69 | 231,04 | 1,29% | 422.427,00 |
| 15.01.2025 | 230,00 | 230,00 | 226,22 | 228,09 | 0,43% | 370.966,00 |
| 14.01.2025 | 225,04 | 227,66 | 224,56 | 227,12 | 1,03% | 372.505,00 |
| 13.01.2025 | 220,19 | 225,25 | 220,13 | 224,81 | 1,51% | 393.605,00 |
| 10.01.2025 | 228,20 | 228,20 | 220,00 | 221,46 | -3,50% | 640.133,00 |
| 08.01.2025 | 226,69 | 229,73 | 225,20 | 229,49 | 1,40% | 675.908,00 |
| 07.01.2025 | 226,68 | 227,93 | 225,23 | 226,32 | 0,39% | 594.129,00 |
| 06.01.2025 | 227,98 | 229,70 | 224,93 | 225,44 | -1,65% | 524.237,00 |
| 03.01.2025 | 226,46 | 229,97 | 225,88 | 229,23 | 1,06% | 513.353,00 |
| 02.01.2025 | 226,90 | 228,15 | 225,08 | 226,83 | 0,33% | 616.001,00 |
| 31.12.2024 | 225,60 | 227,13 | 225,14 | 226,09 | 0,26% | 316.105,00 |
| 30.12.2024 | 222,87 | 226,34 | 221,89 | 225,50 | -0,38% | 389.639,00 |
| 27.12.2024 | 226,55 | 227,91 | 224,89 | 226,37 | -0,60% | 223.756,00 |
| 26.12.2024 | 226,66 | 228,02 | 225,50 | 227,74 | 0,18% | 301.748,00 |
| 24.12.2024 | 225,12 | 227,47 | 224,63 | 227,34 | 1,27% | 113.761,00 |
| 23.12.2024 | 225,00 | 225,43 | 223,10 | 224,49 | -0,67% | 306.672,00 |
| 20.12.2024 | 222,57 | 228,09 | 222,57 | 226,01 | 0,82% | 1.167.723,00 |
| 19.12.2024 | 223,55 | 225,70 | 223,22 | 224,18 | 0,49% | 464.753,00 |
| 18.12.2024 | 227,66 | 231,35 | 222,87 | 223,09 | -2,87% | 499.147,00 |
| 17.12.2024 | 231,93 | 233,58 | 229,27 | 229,69 | -0,96% | 634.374,00 |
| 16.12.2024 | 234,12 | 234,58 | 231,44 | 231,92 | -0,69% | 371.842,00 |
| 13.12.2024 | 235,34 | 235,45 | 233,20 | 233,53 | -1,00% | 278.028,00 |
| 12.12.2024 | 235,63 | 236,68 | 234,50 | 235,89 | 0,13% | 321.271,00 |
| 11.12.2024 | 235,95 | 237,02 | 235,05 | 235,59 | -0,13% | 361.508,00 |
| 10.12.2024 | 232,26 | 236,08 | 230,05 | 235,90 | 1,00% | 341.775,00 |
| 09.12.2024 | 235,26 | 236,11 | 232,13 | 233,57 | -0,79% | 423.340,00 |
| 06.12.2024 | 236,91 | 237,96 | 235,37 | 235,43 | -0,20% | 389.380,00 |
| 05.12.2024 | 233,14 | 236,10 | 230,68 | 235,91 | 1,28% | 539.809,00 |
| 04.12.2024 | 231,44 | 234,11 | 230,88 | 232,93 | 0,31% | 482.837,00 |
| 03.12.2024 | 234,60 | 234,60 | 229,94 | 232,22 | -0,87% | 431.987,00 |
| 02.12.2024 | 235,88 | 236,23 | 233,05 | 234,25 | -0,75% | 325.074,00 |
| 29.11.2024 | 235,91 | 236,94 | 234,87 | 236,02 | 0,09% | 253.044,00 |
| 27.11.2024 | 236,64 | 237,74 | 235,55 | 235,80 | -0,27% | 361.709,00 |
| 26.11.2024 | 233,15 | 236,50 | 232,55 | 236,44 | 1,38% | 655.713,00 |
| 25.11.2024 | 230,82 | 234,45 | 229,95 | 233,23 | 1,30% | 815.360,00 |
| 22.11.2024 | 228,60 | 230,30 | 227,20 | 230,24 | 2,15% | 943.404,00 |
| 20.11.2024 | 223,85 | 226,03 | 222,01 | 225,39 | 0,24% | 452.398,00 |
| 19.11.2024 | 225,73 | 226,87 | 223,98 | 224,84 | -0,99% | 381.958,00 |
| 18.11.2024 | 226,84 | 229,34 | 226,84 | 227,08 | -0,31% | 418.043,00 |
| 15.11.2024 | 227,44 | 229,64 | 225,94 | 227,78 | 0,10% | 582.793,00 |
| 14.11.2024 | 229,09 | 229,19 | 226,34 | 227,56 | -0,63% | 562.141,00 |