160,150€
0,85%
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 | 159,65 | 162,45 | 159,25 | 160,15 | 0,41% | - |
| 29.10.2026 | 159,25 | 161,35 | 156,80 | 159,50 | 0,57% | 135,00 |
| 28.10.2026 | 158,65 | 160,05 | 157,35 | 158,60 | -0,35% | 195,00 |
| 27.10.2026 | 162,30 | 163,60 | 158,70 | 159,15 | -1,61% | - |
| 26.10.2026 | 163,95 | 165,25 | 161,45 | 161,75 | -1,13% | - |
| 23.10.2026 | 165,50 | 166,10 | 162,80 | 163,60 | -1,39% | - |
| 22.10.2026 | 157,85 | 166,20 | 157,50 | 165,90 | 4,54% | - |
| 21.10.2026 | 160,45 | 161,65 | 158,35 | 158,70 | -0,94% | - |
| 20.10.2026 | 156,10 | 160,70 | 155,45 | 160,20 | 3,16% | - |
| 19.10.2026 | 156,70 | 157,00 | 154,50 | 155,30 | -0,22% | - |
| 16.10.2026 | 155,40 | 156,95 | 153,25 | 155,65 | 0,29% | - |
| 15.10.2026 | 150,05 | 155,90 | 148,90 | 155,20 | 2,95% | 210,00 |
| 14.10.2026 | 150,55 | 152,60 | 149,90 | 150,75 | 0,23% | - |
| 13.10.2026 | 149,35 | 151,15 | 148,80 | 150,40 | 0,91% | - |
| 12.10.2026 | 148,10 | 149,90 | 147,60 | 149,05 | 0,95% | - |
| 09.10.2026 | 147,25 | 149,35 | 146,60 | 147,65 | 0,75% | - |
| 08.10.2026 | 142,65 | 146,85 | 141,75 | 146,55 | 2,48% | - |
| 07.10.2026 | 141,30 | 143,80 | 141,20 | 143,00 | 1,45% | - |
| 06.10.2026 | 142,00 | 142,55 | 139,95 | 140,95 | -0,49% | - |
| 05.10.2026 | 141,30 | 141,85 | 139,30 | 141,65 | 1,69% | 75,00 |
| 02.10.2026 | 143,65 | 144,85 | 139,30 | 139,30 | -2,79% | 66,00 |
| 01.10.2026 | 142,95 | 145,60 | 142,20 | 143,30 | 0,56% | - |
| 30.09.2026 | 142,40 | 142,85 | 141,30 | 142,50 | 0,46% | - |
| 29.09.2026 | 143,20 | 145,20 | 141,10 | 141,85 | -0,98% | - |
| 28.09.2026 | 143,40 | 143,95 | 141,60 | 143,25 | -0,31% | - |
| 25.09.2026 | 142,70 | 145,60 | 142,30 | 143,70 | 0,52% | - |
| 24.09.2026 | 143,25 | 145,55 | 142,25 | 142,95 | -0,45% | - |
| 23.09.2026 | 142,80 | 145,25 | 142,10 | 143,60 | 0,81% | - |
| 22.09.2026 | 143,50 | 146,05 | 141,65 | 142,45 | -0,90% | - |
| 21.09.2026 | 142,20 | 143,85 | 141,50 | 143,75 | 1,09% | - |
| 18.09.2026 | 143,40 | 143,90 | 141,65 | 142,20 | -0,59% | - |
| 17.09.2026 | 146,60 | 147,10 | 143,00 | 143,05 | -1,72% | - |
| 16.09.2026 | 147,70 | 147,80 | 144,55 | 145,55 | -1,22% | - |
| 15.09.2026 | 150,80 | 151,20 | 147,10 | 147,35 | -2,45% | 1.680,00 |
| 14.09.2026 | 145,00 | 151,55 | 144,90 | 151,05 | 4,35% | - |
| 11.09.2026 | 145,50 | 146,60 | 143,65 | 144,75 | -0,14% | 1.250,00 |
| 10.09.2026 | 145,00 | 146,15 | 144,00 | 144,95 | 0,28% | - |
| 09.09.2026 | 145,00 | 145,25 | 141,45 | 144,55 | -0,41% | 750,00 |
| 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 |