229,440$
1,15%
Echtzeit-Aktienkurs Broadridge Financial Solutions
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 226,00 | 229,97 | 225,88 | 229,23 | 1,06% | 553.388,00 |
| 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 | 226,23 | 227,91 | 224,89 | 226,37 | -0,60% | 231.373,00 |
| 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% | 306.673,00 |
| 20.12.2024 | 222,90 | 228,09 | 222,57 | 226,01 | 0,82% | 1.191.499,00 |
| 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 | 231,88 | 233,58 | 229,27 | 229,69 | -0,96% | 680.469,00 |
| 16.12.2024 | 234,12 | 234,58 | 231,44 | 231,92 | -0,69% | 371.842,00 |
| 13.12.2024 | 234,93 | 235,45 | 233,20 | 233,53 | -1,00% | 366.702,00 |
| 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 | 236,29 | 237,96 | 235,37 | 235,43 | -0,20% | 389.430,00 |
| 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 | 233,06 | 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 | 229,29 | 230,30 | 227,20 | 230,24 | 1,19% | 943.602,00 |
| 21.11.2024 | 226,02 | 228,61 | 224,97 | 227,53 | 0,95% | 113.818,00 |
| 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 | 227,13 | 229,64 | 225,94 | 227,78 | 0,10% | 583.317,00 |
| 14.11.2024 | 229,09 | 229,19 | 226,34 | 227,56 | -0,63% | 562.141,00 |
| 13.11.2024 | 226,54 | 230,00 | 226,34 | 229,01 | 0,95% | 428.883,00 |
| 12.11.2024 | 226,38 | 228,75 | 225,98 | 226,86 | 0,29% | 492.366,00 |
| 11.11.2024 | 226,20 | 228,06 | 225,15 | 226,21 | 0,44% | 536.135,00 |
| 08.11.2024 | 221,57 | 226,16 | 221,57 | 225,21 | 1,82% | 466.059,00 |
| 07.11.2024 | 220,14 | 222,15 | 218,37 | 221,18 | 0,78% | 427.599,00 |
| 06.11.2024 | 225,18 | 225,29 | 216,31 | 219,46 | 0,53% | 752.198,00 |
| 05.11.2024 | 208,59 | 218,49 | 208,20 | 218,30 | 4,13% | 644.457,00 |
| 04.11.2024 | 210,77 | 211,45 | 209,12 | 209,64 | -0,27% | 648.303,00 |
| 01.11.2024 | 211,22 | 212,62 | 209,83 | 210,21 | -0,31% | 525.248,00 |
| 31.10.2024 | 211,30 | 212,53 | 209,52 | 210,86 | -0,77% | 610.026,00 |
| 30.10.2024 | 214,57 | 215,55 | 212,32 | 212,50 | -0,08% | 456.489,00 |
| 29.10.2024 | 213,58 | 215,24 | 212,64 | 212,66 | -0,49% | 432.603,00 |
| 28.10.2024 | 215,13 | 216,11 | 212,91 | 213,70 | -0,15% | 369.269,00 |
| 25.10.2024 | 217,53 | 217,55 | 212,66 | 214,03 | -1,26% | 271.083,00 |
| 24.10.2024 | 216,10 | 217,79 | 214,79 | 216,76 | 0,18% | 454.014,00 |
| 23.10.2024 | 216,75 | 218,44 | 215,64 | 216,36 | -0,25% | 230.073,00 |
| 22.10.2024 | 218,00 | 218,41 | 216,27 | 216,90 | -0,87% | 317.329,00 |
| 21.10.2024 | 218,10 | 219,39 | 217,25 | 218,81 | -0,13% | 421.826,00 |
| 18.10.2024 | 218,72 | 219,41 | 217,65 | 219,10 | 0,39% | 288.568,00 |
| 17.10.2024 | 219,92 | 220,46 | 217,28 | 218,25 | -0,45% | 403.053,00 |
| 16.10.2024 | 221,16 | 222,80 | 218,97 | 219,23 | -1,14% | 398.784,00 |
| 15.10.2024 | 222,28 | 224,32 | 220,70 | 221,75 | 0,11% | 411.215,00 |
| 14.10.2024 | 221,00 | 222,52 | 220,30 | 221,51 | 0,35% | 333.806,00 |
| 11.10.2024 | 217,63 | 222,80 | 217,63 | 220,74 | 1,80% | 591.262,00 |
| 10.10.2024 | 218,56 | 219,25 | 216,17 | 216,83 | -1,31% | 419.235,00 |
| 09.10.2024 | 217,87 | 220,82 | 217,51 | 219,71 | 1,34% | 364.023,00 |
| 08.10.2024 | 216,07 | 217,42 | 214,91 | 216,81 | 0,76% | 636.236,00 |
| 07.10.2024 | 213,57 | 215,89 | 213,20 | 215,18 | -0,07% | 385.027,00 |
| 04.10.2024 | 215,36 | 216,15 | 213,12 | 215,33 | 0,15% | 341.319,00 |
| 03.10.2024 | 213,22 | 215,17 | 212,37 | 215,00 | 0,58% | 393.171,00 |
| 02.10.2024 | 213,62 | 215,82 | 212,09 | 213,75 | -0,44% | 499.244,00 |
| 01.10.2024 | 215,05 | 215,56 | 212,28 | 214,69 | -0,16% | 546.343,00 |
| 30.09.2024 | 212,56 | 215,26 | 211,60 | 215,03 | 1,41% | 713.605,00 |
| 27.09.2024 | 212,27 | 214,29 | 210,97 | 212,03 | 0,13% | 613.692,00 |
| 26.09.2024 | 208,91 | 212,09 | 208,41 | 211,75 | 1,62% | 747.139,00 |
| 25.09.2024 | 211,43 | 211,43 | 208,14 | 208,37 | -1,03% | 348.180,00 |
| 24.09.2024 | 210,17 | 211,36 | 208,89 | 210,53 | -0,06% | 319.730,00 |
| 23.09.2024 | 208,98 | 210,71 | 208,29 | 210,65 | 1,17% | 382.853,00 |
| 20.09.2024 | 208,39 | 209,20 | 207,21 | 208,22 | -0,37% | 1.172.574,00 |
| 19.09.2024 | 210,53 | 210,57 | 207,28 | 208,99 | 0,19% | 702.694,00 |
| 18.09.2024 | 211,10 | 212,70 | 208,48 | 208,59 | -1,12% | 369.691,00 |
| 17.09.2024 | 211,73 | 213,27 | 210,47 | 210,96 | -0,32% | 373.531,00 |
| 16.09.2024 | 212,61 | 214,22 | 210,64 | 211,64 | -0,15% | 292.749,00 |
| 13.09.2024 | 210,70 | 212,24 | 210,40 | 211,95 | 0,67% | 366.452,00 |
| 12.09.2024 | 210,10 | 211,69 | 208,58 | 210,53 | -0,34% | 382.308,00 |
| 11.09.2024 | 212,74 | 212,94 | 208,02 | 211,25 | -1,35% | 518.250,00 |
| 10.09.2024 | 211,32 | 214,48 | 210,29 | 214,15 | 1,66% | 768.964,00 |
| 09.09.2024 | 208,14 | 211,60 | 208,14 | 210,65 | 1,47% | 454.896,00 |
| 06.09.2024 | 210,31 | 210,99 | 206,95 | 207,59 | -1,55% | 632.306,00 |
| 05.09.2024 | 212,07 | 212,63 | 208,83 | 210,85 | -0,51% | 535.013,00 |
| 04.09.2024 | 211,44 | 212,37 | 210,18 | 211,94 | 0,23% | 498.260,00 |
| 03.09.2024 | 211,13 | 212,91 | 210,60 | 211,45 | -0,66% | 626.227,00 |
| 30.08.2024 | 213,42 | 213,43 | 210,10 | 212,86 | 0,36% | 646.289,00 |
| 29.08.2024 | 212,12 | 213,21 | 210,44 | 212,10 | 0,24% | 352.381,00 |
| 28.08.2024 | 210,68 | 212,91 | 210,15 | 211,59 | 0,68% | 469.429,00 |
| 27.08.2024 | 209,03 | 211,20 | 209,03 | 210,16 | 0,34% | 582.396,00 |
| 26.08.2024 | 209,50 | 211,32 | 208,80 | 209,45 | 0,20% | 483.220,00 |
| 23.08.2024 | 211,10 | 211,10 | 208,28 | 209,03 | -0,57% | 446.492,00 |
| 22.08.2024 | 211,14 | 211,71 | 209,39 | 210,22 | -0,44% | 382.016,00 |
| 21.08.2024 | 209,59 | 211,48 | 208,80 | 211,14 | 0,79% | 574.353,00 |
| 20.08.2024 | 209,53 | 210,53 | 208,19 | 209,49 | 0,11% | 529.265,00 |
| 19.08.2024 | 209,18 | 210,16 | 208,15 | 209,27 | 0,27% | 712.915,00 |
| 16.08.2024 | 208,99 | 210,13 | 208,10 | 208,71 | -0,13% | 538.310,00 |
| 15.08.2024 | 210,80 | 210,87 | 208,25 | 208,99 | -0,31% | 755.656,00 |
| 14.08.2024 | 209,56 | 209,77 | 206,29 | 209,65 | -0,11% | 1.434.403,00 |
| 13.08.2024 | 211,36 | 211,74 | 207,58 | 209,88 | -0,60% | 874.135,00 |