143,700€
-0,83%
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 | 145,00 | 144,30 | 144,40 | -0,52% | - |
| 08.09.2026 | 148,55 | 149,45 | 142,75 | 145,15 | -2,45% | 1.802,00 |
| 07.09.2026 | 148,20 | 148,80 | 147,60 | 148,80 | -0,07% | - |
| 04.09.2026 | 153,80 | 154,00 | 148,20 | 148,90 | -3,25% | - |
| 03.09.2026 | 152,80 | 157,25 | 151,95 | 153,90 | 0,20% | - |
| 02.09.2026 | 155,70 | 157,55 | 153,55 | 153,60 | -1,29% | - |
| 01.09.2026 | 157,40 | 158,10 | 154,05 | 155,60 | -1,05% | - |
| 31.08.2026 | 158,10 | 159,10 | 156,50 | 157,25 | -0,85% | - |
| 28.08.2026 | 157,20 | 159,30 | 156,90 | 158,60 | 0,92% | - |
| 27.08.2026 | 156,60 | 158,30 | 155,45 | 157,15 | 1,00% | - |
| 26.08.2026 | 158,50 | 159,05 | 155,30 | 155,60 | -1,71% | - |
| 25.08.2026 | 159,20 | 159,90 | 156,85 | 158,30 | -0,53% | 190,00 |
| 24.08.2026 | 155,90 | 160,25 | 155,80 | 159,15 | 2,15% | - |
| 21.08.2026 | 152,70 | 156,25 | 152,55 | 155,80 | 2,57% | - |
| 20.08.2026 | 150,70 | 152,95 | 149,10 | 151,90 | 0,76% | - |
| 19.08.2026 | 146,60 | 152,25 | 146,00 | 150,75 | 2,59% | 350,00 |
| 18.08.2026 | 144,70 | 149,90 | 144,60 | 146,95 | 1,34% | 1.000,00 |
| 17.08.2026 | 147,50 | 147,65 | 144,90 | 145,00 | -1,89% | 1.200,00 |
| 14.08.2026 | 149,30 | 151,00 | 146,50 | 147,80 | -1,07% | - |
| 13.08.2026 | 147,00 | 149,90 | 145,10 | 149,40 | 1,70% | 490,00 |
| 12.08.2026 | 148,00 | 148,50 | 143,55 | 146,90 | -0,58% | - |
| 11.08.2026 | 150,20 | 151,25 | 147,10 | 147,75 | -1,70% | - |
| 10.08.2026 | 143,60 | 151,10 | 143,05 | 150,30 | 4,38% | - |
| 07.08.2026 | 142,70 | 145,15 | 141,35 | 144,00 | 0,84% | - |
| 06.08.2026 | 141,80 | 143,30 | 139,95 | 142,80 | 0,74% | - |
| 05.08.2026 | 146,70 | 147,65 | 139,60 | 141,75 | -3,14% | - |
| 04.08.2026 | 137,00 | 153,40 | 137,00 | 146,35 | 6,98% | 428,00 |
| 03.08.2026 | 134,20 | 138,40 | 134,00 | 136,80 | 2,47% | - |
| 31.07.2026 | 135,10 | 135,50 | 132,40 | 133,50 | -0,45% | - |
| 30.07.2026 | 139,10 | 139,60 | 130,70 | 134,10 | -3,59% | 440,00 |
| 29.07.2026 | 138,60 | 143,20 | 138,00 | 139,10 | 0,18% | 495,00 |
| 28.07.2026 | 133,55 | 141,15 | 133,50 | 138,85 | 3,54% | 75,00 |
| 27.07.2026 | 131,70 | 135,75 | 130,20 | 134,10 | 3,00% | - |
| 24.07.2026 | 126,90 | 131,25 | 126,90 | 130,20 | 2,60% | - |
| 23.07.2026 | 125,90 | 128,00 | 125,30 | 126,90 | 0,63% | - |
| 22.07.2026 | 127,00 | 128,70 | 125,45 | 126,10 | -0,79% | - |
| 21.07.2026 | 131,90 | 132,00 | 127,00 | 127,10 | -3,05% | - |
| 20.07.2026 | 130,80 | 132,15 | 128,75 | 131,10 | 0,04% | - |
| 17.07.2026 | 132,90 | 135,75 | 130,90 | 131,05 | -2,09% | - |
| 16.07.2026 | 128,70 | 134,35 | 128,55 | 133,85 | 4,16% | - |
| 15.07.2026 | 128,40 | 132,05 | 127,85 | 128,50 | 0,39% | - |
| 14.07.2026 | 132,40 | 133,10 | 127,70 | 128,00 | -3,51% | - |
| 13.07.2026 | 128,90 | 133,30 | 128,80 | 132,65 | 2,63% | - |
| 10.07.2026 | 128,70 | 131,45 | 127,45 | 129,25 | 0,31% | - |
| 09.07.2026 | 128,90 | 130,40 | 126,25 | 128,85 | 0,04% | 600,00 |
| 08.07.2026 | 129,90 | 129,90 | 127,80 | 128,80 | -0,96% | - |
| 07.07.2026 | 126,70 | 131,50 | 126,60 | 130,05 | 2,77% | - |
| 06.07.2026 | 127,85 | 127,95 | 123,45 | 126,55 | -0,63% | - |
| 03.07.2026 | 126,00 | 127,45 | 125,65 | 127,35 | 1,15% | 600,00 |
| 02.07.2026 | 123,80 | 126,40 | 123,00 | 125,90 | 1,66% | 1.488,00 |
| 01.07.2026 | 119,70 | 126,15 | 119,55 | 123,85 | 3,38% | - |
| 30.06.2026 | 119,00 | 120,25 | 117,60 | 119,80 | 1,05% | - |
| 29.06.2026 | 121,60 | 123,05 | 117,80 | 118,55 | -2,15% | - |
| 26.06.2026 | 120,40 | 123,35 | 119,00 | 121,15 | 1,08% | - |
| 25.06.2026 | 123,20 | 125,50 | 119,45 | 119,85 | -2,96% | - |
| 24.06.2026 | 119,80 | 124,00 | 119,80 | 123,50 | 3,05% | - |
| 23.06.2026 | 118,90 | 122,10 | 118,20 | 119,85 | 0,55% | - |
| 22.06.2026 | 119,95 | 121,05 | 117,00 | 119,20 | 0,17% | 1.480,00 |
| 19.06.2026 | 120,00 | 120,30 | 119,00 | 119,00 | -0,58% | - |
| 18.06.2026 | 121,80 | 122,50 | 118,60 | 119,70 | -1,48% | - |
| 17.06.2026 | 123,90 | 125,95 | 121,40 | 121,50 | -1,98% | - |
| 16.06.2026 | 123,30 | 125,20 | 122,75 | 123,95 | 0,57% | - |
| 15.06.2026 | 125,00 | 126,30 | 123,05 | 123,25 | -1,56% | 325,00 |
| 12.06.2026 | 126,50 | 127,30 | 122,05 | 125,20 | 0,08% | - |
| 11.06.2026 | 127,20 | 128,90 | 124,55 | 125,10 | -1,38% | - |
| 10.06.2026 | 129,80 | 130,15 | 125,75 | 126,85 | -2,39% | - |
| 09.06.2026 | 129,20 | 130,80 | 126,95 | 129,95 | 0,58% | 420,00 |
| 08.06.2026 | 130,80 | 131,60 | 128,45 | 129,20 | -1,64% | - |
| 05.06.2026 | 132,60 | 134,70 | 131,30 | 131,35 | -1,05% | - |
| 04.06.2026 | 131,50 | 136,70 | 131,40 | 132,75 | 0,84% | 600,00 |
| 03.06.2026 | 133,10 | 133,20 | 129,90 | 131,65 | -1,05% | - |
| 02.06.2026 | 137,00 | 137,15 | 130,70 | 133,05 | -3,24% | - |
| 01.06.2026 | 132,10 | 137,55 | 131,90 | 137,50 | 4,29% | - |
| 29.05.2026 | 128,70 | 132,15 | 128,55 | 131,85 | 2,57% | - |
| 28.05.2026 | 126,80 | 129,65 | 125,75 | 128,55 | 2,10% | - |
| 27.05.2026 | 126,40 | 127,55 | 125,65 | 125,90 | -0,43% | - |
| 26.05.2026 | 132,45 | 132,55 | 126,30 | 126,45 | -4,78% | 1.160,00 |
| 25.05.2026 | 132,30 | 132,80 | 132,20 | 132,80 | 2,35% | - |
| 22.05.2026 | 129,50 | 132,30 | 129,20 | 129,75 | 0,46% | - |
| 21.05.2026 | 128,20 | 129,55 | 126,40 | 129,15 | 0,58% | - |
| 20.05.2026 | 128,80 | 129,50 | 125,75 | 128,40 | -0,31% | - |
| 19.05.2026 | 129,10 | 132,20 | 127,75 | 128,80 | -0,39% | - |
| 18.05.2026 | 124,30 | 129,50 | 123,90 | 129,30 | 3,15% | - |
| 15.05.2026 | 122,80 | 126,50 | 122,15 | 125,35 | 2,04% | - |
| 14.05.2026 | 123,20 | 126,00 | 122,35 | 122,85 | -0,08% | - |
| 13.05.2026 | 127,40 | 128,00 | 119,40 | 122,95 | -3,49% | - |
| 12.05.2026 | 126,70 | 129,50 | 126,35 | 127,40 | 0,59% | - |
| 11.05.2026 | 126,90 | 127,85 | 124,55 | 126,65 | -0,28% | 210,00 |
| 08.05.2026 | 130,30 | 130,55 | 126,05 | 127,00 | -2,53% | 370,00 |
| 07.05.2026 | 130,30 | 132,80 | 128,55 | 130,30 | 0,54% | - |
| 06.05.2026 | 130,00 | 131,20 | 128,60 | 129,60 | -0,38% | - |
| 05.05.2026 | 132,00 | 132,35 | 128,20 | 130,10 | -1,06% | - |
| 04.05.2026 | 132,50 | 133,00 | 128,30 | 131,50 | -0,04% | 2.280,00 |
| 30.04.2026 | 136,90 | 138,70 | 127,40 | 131,55 | -4,60% | - |
| 29.04.2026 | 136,00 | 138,10 | 135,50 | 137,90 | 1,66% | - |
| 28.04.2026 | 133,60 | 137,25 | 133,60 | 135,65 | 1,65% | - |
| 27.04.2026 | 132,00 | 135,65 | 131,65 | 133,45 | 0,83% | - |
| 24.04.2026 | 133,40 | 133,60 | 131,10 | 132,35 | -0,82% | - |
| 23.04.2026 | 136,50 | 137,10 | 131,20 | 133,45 | -2,34% | - |
| 22.04.2026 | 138,40 | 139,90 | 135,55 | 136,65 | -0,98% | 432,00 |