221,720$
1,94%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 218,19 | 222,13 | 217,16 | 221,72 | 1,94% | 646.729,00 |
| 06.11.2025 | 217,53 | 220,60 | 215,08 | 217,49 | -0,50% | 753.257,00 |
| 05.11.2025 | 222,21 | 223,49 | 217,93 | 218,58 | -1,92% | 804.004,00 |
| 04.11.2025 | 218,93 | 226,93 | 218,79 | 222,86 | 0,76% | 902.124,00 |
| 03.11.2025 | 220,09 | 222,48 | 217,83 | 221,18 | 0,35% | 1.048.854,00 |
| 31.10.2025 | 219,73 | 221,47 | 218,50 | 220,40 | -0,27% | 902.005,00 |
| 30.10.2025 | 220,02 | 223,00 | 219,19 | 221,00 | 0,51% | 1.093.018,00 |
| 29.10.2025 | 228,06 | 228,25 | 217,89 | 219,88 | -4,32% | 1.077.578,00 |
| 28.10.2025 | 230,48 | 231,92 | 229,11 | 229,80 | -0,91% | 408.166,00 |
| 27.10.2025 | 233,74 | 233,74 | 230,24 | 231,92 | -0,16% | 415.098,00 |
| 24.10.2025 | 234,08 | 235,27 | 230,65 | 232,29 | 0,08% | 466.547,00 |
| 23.10.2025 | 233,43 | 236,02 | 230,09 | 232,10 | -0,36% | 381.441,00 |
| 22.10.2025 | 231,36 | 234,77 | 230,90 | 232,95 | 0,27% | 431.691,00 |
| 21.10.2025 | 230,43 | 233,25 | 228,49 | 232,32 | 0,71% | 354.711,00 |
| 20.10.2025 | 229,07 | 231,35 | 228,07 | 230,68 | 0,74% | 378.581,00 |
| 17.10.2025 | 226,91 | 229,14 | 225,62 | 228,99 | 1,15% | 533.715,00 |
| 16.10.2025 | 232,91 | 233,49 | 225,65 | 226,38 | -2,21% | 848.930,00 |
| 15.10.2025 | 233,93 | 235,92 | 231,43 | 231,49 | -1,50% | 735.955,00 |
| 14.10.2025 | 234,17 | 235,69 | 232,44 | 235,01 | 1,01% | 429.021,00 |
| 13.10.2025 | 233,00 | 234,23 | 231,74 | 232,67 | -0,08% | 363.000,00 |
| 10.10.2025 | 235,12 | 235,62 | 232,62 | 232,85 | -0,54% | 490.389,00 |
| 09.10.2025 | 235,77 | 237,39 | 233,61 | 234,12 | -1,05% | 455.062,00 |
| 08.10.2025 | 236,64 | 237,98 | 235,86 | 236,60 | -0,13% | 402.497,00 |
| 07.10.2025 | 235,90 | 238,73 | 235,08 | 236,90 | 0,74% | 590.102,00 |
| 06.10.2025 | 235,54 | 235,54 | 232,16 | 235,17 | 0,21% | 707.411,00 |
| 03.10.2025 | 233,16 | 235,39 | 232,55 | 234,68 | 0,42% | 38.638,00 |
| 02.10.2025 | 234,75 | 235,00 | 231,70 | 233,69 | -0,39% | 572.689,00 |
| 01.10.2025 | 236,68 | 238,12 | 234,34 | 234,60 | -1,50% | 609.048,00 |
| 30.09.2025 | 236,95 | 238,23 | 235,30 | 238,17 | 0,23% | 636.826,00 |
| 29.09.2025 | 236,29 | 238,58 | 235,66 | 237,63 | 0,69% | 558.978,00 |
| 26.09.2025 | 235,87 | 236,98 | 234,65 | 236,00 | 0,48% | 603.129,00 |
| 25.09.2025 | 235,69 | 237,11 | 233,80 | 234,88 | -0,48% | 632.973,00 |
| 24.09.2025 | 238,91 | 239,60 | 235,71 | 236,01 | -1,18% | 484.517,00 |
| 23.09.2025 | 241,99 | 241,99 | 238,46 | 238,82 | -1,15% | 578.209,00 |
| 22.09.2025 | 240,43 | 242,26 | 240,43 | 241,60 | 0,06% | 630.455,00 |
| 19.09.2025 | 243,75 | 243,83 | 240,61 | 241,46 | -0,45% | 1.989.601,00 |
| 18.09.2025 | 245,73 | 247,64 | 242,42 | 242,56 | -1,04% | 550.898,00 |
| 17.09.2025 | 246,72 | 250,26 | 244,92 | 245,12 | -0,20% | 931.083,00 |
| 16.09.2025 | 249,07 | 250,02 | 244,91 | 245,61 | -1,67% | 521.815,00 |
| 15.09.2025 | 252,47 | 253,36 | 249,67 | 249,79 | -0,89% | 405.622,00 |
| 12.09.2025 | 253,67 | 255,74 | 251,81 | 252,03 | -1,09% | 547.705,00 |
| 11.09.2025 | 251,13 | 255,66 | 250,32 | 254,82 | 1,88% | 663.185,00 |
| 10.09.2025 | 251,20 | 252,85 | 247,71 | 250,11 | -0,90% | 566.798,00 |
| 09.09.2025 | 252,90 | 253,06 | 250,84 | 252,37 | -0,42% | 491.285,00 |
| 08.09.2025 | 250,54 | 253,79 | 249,25 | 253,43 | 0,96% | 593.102,00 |
| 05.09.2025 | 252,44 | 253,93 | 249,24 | 251,02 | -0,40% | 542.025,00 |
| 04.09.2025 | 249,48 | 252,11 | 249,15 | 252,02 | 0,88% | 576.281,00 |
| 03.09.2025 | 251,94 | 252,16 | 247,52 | 249,82 | -0,85% | 523.307,00 |
| 02.09.2025 | 255,11 | 256,67 | 251,23 | 251,96 | -1,43% | 692.460,00 |
| 29.08.2025 | 257,75 | 258,70 | 255,61 | 255,62 | -0,56% | 817.511,00 |
| 28.08.2025 | 258,50 | 258,50 | 256,27 | 257,07 | -0,42% | 540.534,00 |
| 27.08.2025 | 257,05 | 259,02 | 256,34 | 258,15 | 0,33% | 458.342,00 |
| 26.08.2025 | 256,58 | 257,30 | 255,36 | 257,29 | 0,23% | 1.292.003,00 |
| 25.08.2025 | 262,75 | 263,00 | 256,04 | 256,69 | -2,09% | 579.696,00 |
| 22.08.2025 | 261,45 | 264,10 | 260,80 | 262,18 | 0,52% | 651.186,00 |
| 21.08.2025 | 261,56 | 261,62 | 259,52 | 260,83 | -0,39% | 529.349,00 |
| 20.08.2025 | 263,69 | 265,37 | 261,79 | 261,86 | -0,40% | 865.730,00 |
| 19.08.2025 | 261,91 | 263,44 | 260,14 | 262,92 | 1,10% | 467.227,00 |
| 18.08.2025 | 260,62 | 261,76 | 259,97 | 260,06 | -0,21% | 609.171,00 |
| 15.08.2025 | 259,30 | 260,75 | 256,95 | 260,60 | 0,53% | 803.783,00 |
| 14.08.2025 | 260,98 | 261,23 | 258,61 | 259,23 | -0,94% | 644.803,00 |
| 13.08.2025 | 263,23 | 263,99 | 260,15 | 261,68 | -0,31% | 800.292,00 |
| 12.08.2025 | 263,53 | 264,14 | 260,96 | 262,50 | -0,37% | 678.963,00 |
| 11.08.2025 | 264,31 | 266,37 | 262,60 | 263,47 | -0,93% | 626.276,00 |
| 08.08.2025 | 267,04 | 268,17 | 264,73 | 265,94 | -0,20% | 536.111,00 |
| 07.08.2025 | 267,82 | 271,91 | 263,28 | 266,48 | -0,15% | 1.262.041,00 |
| 06.08.2025 | 267,02 | 267,81 | 262,62 | 266,89 | 0,59% | 1.020.343,00 |
| 05.08.2025 | 252,98 | 269,14 | 250,90 | 265,33 | 6,79% | 1.598.208,00 |
| 04.08.2025 | 243,76 | 249,13 | 243,76 | 248,46 | 1,56% | 963.744,00 |
| 01.08.2025 | 247,06 | 247,06 | 242,41 | 244,65 | -1,16% | 534.573,00 |
| 31.07.2025 | 246,91 | 249,22 | 244,54 | 247,51 | 0,34% | 1.335.892,00 |
| 30.07.2025 | 247,11 | 249,60 | 245,81 | 246,68 | -0,52% | 495.549,00 |
| 29.07.2025 | 253,45 | 253,80 | 246,10 | 247,97 | -1,78% | 965.167,00 |
| 28.07.2025 | 253,15 | 256,11 | 250,58 | 252,47 | -0,48% | 2.012.404,00 |
| 25.07.2025 | 252,44 | 257,65 | 251,00 | 253,69 | 0,28% | 1.815.742,00 |
| 24.07.2025 | 241,54 | 254,97 | 241,32 | 252,99 | 4,27% | 2.117.121,00 |
| 23.07.2025 | 244,57 | 246,00 | 241,73 | 242,64 | -0,60% | 806.878,00 |
| 22.07.2025 | 242,20 | 245,33 | 241,19 | 244,10 | 0,98% | 567.220,00 |
| 21.07.2025 | 239,31 | 243,80 | 239,31 | 241,72 | 1,09% | 536.043,00 |
| 18.07.2025 | 237,91 | 239,36 | 236,48 | 239,11 | 0,81% | 494.765,00 |
| 17.07.2025 | 234,62 | 237,71 | 234,21 | 237,19 | 0,99% | 356.080,00 |
| 16.07.2025 | 235,19 | 235,80 | 231,97 | 234,86 | 0,47% | 428.516,00 |
| 15.07.2025 | 235,59 | 236,38 | 233,49 | 233,75 | -0,96% | 509.579,00 |
| 14.07.2025 | 232,56 | 237,21 | 232,56 | 236,02 | 0,36% | 313.193,00 |
| 11.07.2025 | 237,95 | 237,95 | 233,87 | 235,18 | -1,43% | 639.405,00 |
| 10.07.2025 | 238,30 | 240,47 | 237,13 | 238,59 | -0,07% | 501.497,00 |
| 09.07.2025 | 237,16 | 238,78 | 236,40 | 238,76 | 0,52% | 450.788,00 |
| 08.07.2025 | 239,44 | 240,74 | 237,01 | 237,53 | -1,26% | 373.863,00 |
| 07.07.2025 | 242,13 | 242,38 | 239,08 | 240,56 | -0,65% | 384.579,00 |
| 03.07.2025 | 240,87 | 242,24 | 238,66 | 242,13 | 1,73% | 321.244,00 |
| 02.07.2025 | 243,40 | 243,40 | 232,88 | 238,02 | -2,74% | 866.554,00 |
| 01.07.2025 | 242,09 | 245,38 | 241,91 | 244,73 | 0,70% | 523.095,00 |
| 30.06.2025 | 240,38 | 243,13 | 238,09 | 243,03 | 1,50% | 511.713,00 |
| 27.06.2025 | 239,60 | 241,40 | 237,58 | 239,45 | 0,12% | 527.705,00 |
| 26.06.2025 | 238,30 | 239,58 | 236,97 | 239,17 | 0,42% | 393.748,00 |
| 25.06.2025 | 245,72 | 246,67 | 237,00 | 238,16 | -1,51% | 548.335,00 |
| 24.06.2025 | 242,18 | 243,69 | 239,44 | 241,80 | 0,60% | 431.093,00 |
| 23.06.2025 | 236,27 | 240,50 | 236,27 | 240,36 | 1,63% | 332.400,00 |
| 20.06.2025 | 238,04 | 239,04 | 235,65 | 236,50 | -0,54% | 739.310,00 |
| 18.06.2025 | 238,74 | 240,44 | 237,56 | 237,79 | -0,41% | 487.845,00 |