155,070$
-0,56%
Echtzeit-Aktienkurs Broadridge Financial Solutions
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 154,21 | 156,38 | 153,07 | 155,07 | -0,56% | 990.663,00 |
| 23.04.2026 | 158,23 | 158,64 | 153,06 | 155,95 | -2,92% | 1.180.942,00 |
| 22.04.2026 | 162,14 | 162,94 | 158,95 | 160,64 | -0,76% | 767.519,00 |
| 21.04.2026 | 161,51 | 165,13 | 160,56 | 161,87 | 0,37% | 1.067.407,00 |
| 20.04.2026 | 162,67 | 164,09 | 160,96 | 161,28 | -1,01% | 1.057.554,00 |
| 17.04.2026 | 163,68 | 165,18 | 160,37 | 162,92 | 0,31% | 1.234.135,00 |
| 16.04.2026 | 162,06 | 164,61 | 161,65 | 162,42 | 0,99% | 1.167.384,00 |
| 15.04.2026 | 159,28 | 163,64 | 159,27 | 160,83 | 1,40% | 1.013.341,00 |
| 14.04.2026 | 157,83 | 159,86 | 156,78 | 158,61 | 0,79% | 1.165.860,00 |
| 13.04.2026 | 151,65 | 157,83 | 150,50 | 157,36 | 4,13% | 1.179.171,00 |
| 10.04.2026 | 153,61 | 154,32 | 150,10 | 151,12 | -2,37% | 1.222.799,00 |
| 09.04.2026 | 159,56 | 160,21 | 154,25 | 154,79 | -3,84% | 1.671.410,00 |
| 08.04.2026 | 163,94 | 163,94 | 160,12 | 160,97 | 0,67% | 1.320.486,00 |
| 07.04.2026 | 162,48 | 162,48 | 159,09 | 159,90 | -1,59% | 1.522.242,00 |
| 06.04.2026 | 160,58 | 162,86 | 159,35 | 162,48 | 0,96% | 1.022.294,00 |
| 02.04.2026 | 160,18 | 165,34 | 158,92 | 160,93 | 0,59% | 1.931.403,00 |
| 01.04.2026 | 162,17 | 162,41 | 155,54 | 159,98 | -1,54% | 2.477.061,00 |
| 31.03.2026 | 165,30 | 165,30 | 160,92 | 162,48 | -0,59% | 2.116.358,00 |
| 30.03.2026 | 158,98 | 164,35 | 158,33 | 163,44 | 3,82% | 2.258.626,00 |
| 27.03.2026 | 159,21 | 159,96 | 156,94 | 157,42 | -1,51% | 1.833.434,00 |
| 26.03.2026 | 163,05 | 165,90 | 159,57 | 159,83 | -2,16% | 1.522.083,00 |
| 25.03.2026 | 166,91 | 167,19 | 160,89 | 163,36 | -0,77% | 1.197.548,00 |
| 24.03.2026 | 170,13 | 170,13 | 159,06 | 164,63 | -3,63% | 2.110.605,00 |
| 23.03.2026 | 174,62 | 176,14 | 169,90 | 170,84 | -2,02% | 2.564.236,00 |
| 20.03.2026 | 173,96 | 176,46 | 172,95 | 174,36 | -0,01% | 6.016.269,00 |
| 19.03.2026 | 175,00 | 179,30 | 173,91 | 174,38 | -0,32% | 1.317.992,00 |
| 18.03.2026 | 177,63 | 179,47 | 174,70 | 174,94 | -1,82% | 1.063.744,00 |
| 17.03.2026 | 180,02 | 182,50 | 177,36 | 178,19 | -0,22% | 1.090.850,00 |
| 16.03.2026 | 177,31 | 179,26 | 176,77 | 178,59 | 0,15% | 1.696.945,00 |
| 13.03.2026 | 178,93 | 179,71 | 177,22 | 178,32 | 0,52% | 1.768.454,00 |
| 12.03.2026 | 184,34 | 186,22 | 177,28 | 177,39 | -3,13% | 1.467.590,00 |
| 11.03.2026 | 187,45 | 189,78 | 180,69 | 183,12 | -1,88% | 1.257.433,00 |
| 10.03.2026 | 189,13 | 190,87 | 184,14 | 186,63 | -1,26% | 1.659.442,00 |
| 09.03.2026 | 190,47 | 194,59 | 187,89 | 189,01 | -4,00% | 2.404.139,00 |
| 06.03.2026 | 190,52 | 197,38 | 189,00 | 196,88 | 3,14% | 1.687.644,00 |
| 05.03.2026 | 188,01 | 192,26 | 187,12 | 190,89 | 1,14% | 1.052.486,00 |
| 04.03.2026 | 186,88 | 190,69 | 185,69 | 188,74 | 0,66% | 855.258,00 |
| 03.03.2026 | 187,74 | 188,99 | 183,57 | 187,51 | 0,54% | 1.221.661,00 |
| 02.03.2026 | 183,00 | 187,80 | 182,61 | 186,50 | 0,34% | 945.504,00 |
| 27.02.2026 | 182,15 | 186,00 | 180,29 | 185,87 | 1,42% | 1.696.953,00 |
| 26.02.2026 | 179,58 | 184,82 | 179,58 | 183,26 | 3,35% | 1.201.163,00 |
| 25.02.2026 | 177,08 | 179,10 | 175,87 | 177,32 | -0,26% | 1.294.071,00 |
| 24.02.2026 | 175,50 | 179,94 | 175,50 | 177,78 | 0,43% | 988.726,00 |
| 20.02.2026 | 176,41 | 178,20 | 174,41 | 177,02 | 0,46% | 1.069.821,00 |
| 19.02.2026 | 176,93 | 178,66 | 175,31 | 176,21 | -1,07% | 1.108.091,00 |
| 18.02.2026 | 174,65 | 178,24 | 174,57 | 178,12 | 2,29% | 1.408.632,00 |
| 17.02.2026 | 174,19 | 176,54 | 171,41 | 174,13 | 0,25% | 1.596.378,00 |
| 13.02.2026 | 171,19 | 174,62 | 169,78 | 173,70 | 1,89% | 1.813.024,00 |
| 12.02.2026 | 167,82 | 170,77 | 163,71 | 170,47 | 1,74% | 2.280.542,00 |
| 11.02.2026 | 171,62 | 172,51 | 165,96 | 167,55 | -2,88% | 2.375.574,00 |
| 10.02.2026 | 179,52 | 180,47 | 171,24 | 172,51 | -4,72% | 2.494.286,00 |
| 09.02.2026 | 181,66 | 182,93 | 175,86 | 181,05 | -0,47% | 2.374.704,00 |
| 06.02.2026 | 195,70 | 195,97 | 181,09 | 181,91 | -6,01% | 1.931.902,00 |
| 05.02.2026 | 191,18 | 195,65 | 190,43 | 193,54 | 1,80% | 1.822.119,00 |
| 04.02.2026 | 189,73 | 190,65 | 184,01 | 190,12 | 2,24% | 1.961.302,00 |
| 03.02.2026 | 200,07 | 201,62 | 183,30 | 185,95 | -6,25% | 2.645.766,00 |
| 02.02.2026 | 196,52 | 200,38 | 196,00 | 198,34 | 0,62% | 1.567.345,00 |
| 30.01.2026 | 196,30 | 198,16 | 195,01 | 197,11 | 0,59% | 939.069,00 |
| 29.01.2026 | 203,90 | 205,00 | 193,06 | 195,96 | -4,36% | 1.886.526,00 |
| 28.01.2026 | 206,70 | 207,77 | 203,89 | 204,89 | -0,74% | 749.614,00 |
| 27.01.2026 | 207,12 | 207,51 | 205,06 | 206,42 | -1,17% | 737.868,00 |
| 26.01.2026 | 207,90 | 209,23 | 206,70 | 208,87 | -0,44% | 516.468,00 |
| 22.01.2026 | 207,85 | 211,37 | 207,30 | 209,79 | 1,42% | 1.004.479,00 |
| 21.01.2026 | 210,50 | 211,80 | 204,93 | 206,85 | -1,16% | 1.227.003,00 |
| 20.01.2026 | 216,53 | 217,99 | 208,67 | 209,28 | -4,28% | 956.984,00 |
| 16.01.2026 | 218,53 | 220,01 | 216,65 | 218,64 | -0,33% | 696.393,00 |
| 15.01.2026 | 221,90 | 221,90 | 218,55 | 219,36 | -0,72% | 983.589,00 |
| 14.01.2026 | 220,04 | 222,20 | 219,02 | 220,96 | -0,11% | 742.872,00 |
| 13.01.2026 | 222,05 | 222,88 | 220,06 | 221,21 | -0,81% | 707.607,00 |
| 12.01.2026 | 222,28 | 224,51 | 220,72 | 223,02 | -0,15% | 644.823,00 |
| 09.01.2026 | 222,65 | 224,34 | 221,96 | 223,36 | 0,20% | 720.126,00 |
| 08.01.2026 | 219,46 | 223,67 | 219,46 | 222,91 | 1,57% | 494.182,00 |
| 07.01.2026 | 223,21 | 223,29 | 218,33 | 219,47 | -1,01% | 569.720,00 |
| 06.01.2026 | 222,11 | 223,43 | 219,33 | 221,70 | -0,50% | 583.282,00 |
| 05.01.2026 | 219,46 | 224,01 | 218,64 | 222,82 | 1,07% | 676.250,00 |
| 02.01.2026 | 223,79 | 224,40 | 219,23 | 220,47 | -1,21% | 544.114,00 |
| 31.12.2025 | 224,97 | 225,36 | 223,04 | 223,17 | -0,92% | 291.355,00 |
| 30.12.2025 | 226,44 | 227,08 | 225,09 | 225,24 | -0,94% | 328.069,00 |
| 29.12.2025 | 229,19 | 229,77 | 227,02 | 227,38 | -0,35% | 306.525,00 |
| 26.12.2025 | 228,33 | 228,84 | 227,46 | 228,19 | -0,08% | 230.960,00 |
| 24.12.2025 | 226,30 | 228,84 | 226,30 | 228,38 | 0,45% | 146.734,00 |
| 23.12.2025 | 228,27 | 228,31 | 226,32 | 227,36 | -0,38% | 364.729,00 |
| 22.12.2025 | 226,71 | 228,71 | 225,80 | 228,22 | 1,00% | 448.915,00 |
| 19.12.2025 | 226,74 | 227,92 | 224,75 | 225,96 | -0,29% | 2.306.921,00 |
| 18.12.2025 | 229,65 | 230,92 | 225,57 | 226,61 | -0,94% | 771.104,00 |
| 17.12.2025 | 227,44 | 231,44 | 227,19 | 228,77 | 0,57% | 879.203,00 |
| 16.12.2025 | 230,81 | 230,81 | 227,25 | 227,47 | -0,77% | 783.863,00 |
| 15.12.2025 | 230,49 | 231,12 | 226,90 | 229,23 | -0,36% | 637.417,00 |
| 12.12.2025 | 232,04 | 232,89 | 229,54 | 230,05 | -0,63% | 590.809,00 |
| 11.12.2025 | 227,80 | 232,34 | 227,77 | 231,50 | 2,02% | 590.099,00 |
| 10.12.2025 | 225,91 | 227,41 | 224,46 | 226,91 | 0,71% | 665.659,00 |
| 09.12.2025 | 227,70 | 228,29 | 224,85 | 225,32 | -0,98% | 647.120,00 |
| 08.12.2025 | 230,21 | 231,25 | 226,18 | 227,54 | -1,93% | 653.054,00 |
| 05.12.2025 | 230,98 | 233,10 | 229,46 | 232,02 | 0,49% | 746.045,00 |
| 04.12.2025 | 230,96 | 232,50 | 229,19 | 230,88 | 0,18% | 559.572,00 |
| 03.12.2025 | 228,12 | 230,58 | 227,26 | 230,46 | 1,25% | 740.767,00 |
| 02.12.2025 | 227,22 | 229,58 | 224,98 | 227,61 | 0,47% | 741.483,00 |
| 01.12.2025 | 227,36 | 229,00 | 226,32 | 226,55 | -0,68% | 669.106,00 |
| 28.11.2025 | 226,22 | 229,25 | 226,22 | 228,09 | 0,22% | 222.732,00 |
| 26.11.2025 | 227,15 | 229,58 | 227,15 | 227,59 | -0,28% | 566.079,00 |