245,310$
0,17%
Echtzeit-Aktienkurs Broadridge Financial Solutions
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 246,03 | 246,66 | 244,87 | 245,35 | 0,19% | 309.800,00 |
| 05.06.2025 | 244,40 | 245,57 | 243,37 | 244,89 | 0,32% | 380.822,00 |
| 04.06.2025 | 244,53 | 245,56 | 242,76 | 244,12 | 0,05% | 428.965,00 |
| 03.06.2025 | 241,57 | 244,23 | 239,98 | 244,01 | 0,67% | 525.789,00 |
| 02.06.2025 | 240,69 | 242,42 | 238,55 | 242,39 | -0,18% | 583.877,00 |
| 30.05.2025 | 239,80 | 242,94 | 238,64 | 242,83 | 1,30% | 1.379.327,00 |
| 29.05.2025 | 240,26 | 240,86 | 238,02 | 239,72 | -0,22% | 448.984,00 |
| 28.05.2025 | 239,48 | 241,00 | 239,04 | 240,25 | 0,11% | 385.408,00 |
| 27.05.2025 | 240,33 | 240,49 | 238,31 | 239,99 | 1,27% | 573.474,00 |
| 23.05.2025 | 236,52 | 238,23 | 235,15 | 236,97 | -0,45% | 389.858,00 |
| 22.05.2025 | 238,95 | 238,95 | 236,88 | 238,04 | -0,44% | 394.087,00 |
| 21.05.2025 | 241,05 | 241,84 | 237,48 | 239,09 | -1,48% | 746.980,00 |
| 20.05.2025 | 241,51 | 242,84 | 241,12 | 242,68 | -0,05% | 374.342,00 |
| 19.05.2025 | 240,16 | 242,98 | 240,16 | 242,79 | 0,66% | 434.740,00 |
| 16.05.2025 | 240,50 | 241,98 | 239,32 | 241,21 | 0,37% | 476.437,00 |
| 15.05.2025 | 238,22 | 241,00 | 238,22 | 240,32 | 1,19% | 358.813,00 |
| 14.05.2025 | 237,16 | 237,86 | 234,97 | 237,49 | 0,08% | 510.562,00 |
| 13.05.2025 | 237,67 | 239,22 | 237,01 | 237,31 | 0,11% | 617.104,00 |
| 12.05.2025 | 241,44 | 241,44 | 233,14 | 237,05 | 0,02% | 701.864,00 |
| 09.05.2025 | 236,04 | 237,56 | 234,39 | 237,00 | 0,42% | 400.569,00 |
| 08.05.2025 | 237,34 | 240,50 | 235,92 | 236,00 | -0,08% | 568.401,00 |
| 07.05.2025 | 234,29 | 237,20 | 234,07 | 236,19 | 1,12% | 601.593,00 |
| 06.05.2025 | 233,09 | 234,44 | 231,20 | 233,57 | 0,60% | 532.335,00 |
| 05.05.2025 | 232,47 | 234,21 | 230,91 | 232,18 | -0,31% | 741.088,00 |
| 02.05.2025 | 231,25 | 234,57 | 230,66 | 232,91 | 2,15% | 599.949,00 |
| 01.05.2025 | 237,18 | 237,18 | 224,20 | 228,01 | -5,94% | 1.045.669,00 |
| 30.04.2025 | 236,43 | 242,78 | 235,38 | 242,40 | 1,13% | 780.224,00 |
| 29.04.2025 | 236,51 | 240,70 | 236,51 | 239,68 | 1,05% | 520.540,00 |
| 28.04.2025 | 237,73 | 239,15 | 234,87 | 237,18 | -0,23% | 656.729,00 |
| 25.04.2025 | 237,48 | 239,58 | 235,69 | 237,72 | -0,17% | 350.806,00 |
| 24.04.2025 | 234,50 | 238,77 | 233,11 | 238,13 | 0,79% | 334.241,00 |
| 23.04.2025 | 237,50 | 240,95 | 235,43 | 236,26 | 0,54% | 442.748,00 |
| 22.04.2025 | 230,43 | 235,37 | 230,43 | 235,00 | 3,03% | 383.383,00 |
| 21.04.2025 | 233,85 | 234,67 | 225,12 | 228,08 | -3,29% | 352.584,00 |
| 17.04.2025 | 236,01 | 238,72 | 234,88 | 235,85 | 0,24% | 533.679,00 |
| 16.04.2025 | 234,75 | 236,91 | 232,92 | 235,29 | -0,20% | 474.899,00 |
| 15.04.2025 | 236,73 | 237,61 | 235,28 | 235,76 | -0,33% | 429.287,00 |
| 14.04.2025 | 233,38 | 237,83 | 232,49 | 236,53 | 2,13% | 341.043,00 |
| 11.04.2025 | 226,84 | 232,55 | 223,86 | 231,60 | 1,41% | 574.978,00 |
| 10.04.2025 | 228,46 | 231,56 | 221,95 | 228,38 | -1,68% | 780.189,00 |
| 09.04.2025 | 217,34 | 234,07 | 215,29 | 232,29 | 6,94% | 605.286,00 |
| 08.04.2025 | 226,20 | 227,41 | 214,01 | 217,22 | -1,37% | 728.325,00 |
| 07.04.2025 | 220,00 | 227,11 | 212,33 | 220,24 | -2,13% | 945.767,00 |
| 04.04.2025 | 235,48 | 236,13 | 224,70 | 225,04 | -6,20% | 740.704,00 |
| 03.04.2025 | 241,00 | 246,22 | 239,06 | 239,91 | -2,57% | 825.715,00 |
| 02.04.2025 | 243,25 | 247,01 | 242,07 | 246,25 | 0,63% | 532.895,00 |
| 01.04.2025 | 241,70 | 244,95 | 238,98 | 244,72 | 0,93% | 657.948,00 |
| 31.03.2025 | 236,42 | 243,81 | 236,42 | 242,46 | 2,08% | 794.675,00 |
| 28.03.2025 | 238,99 | 238,99 | 236,02 | 237,51 | -0,58% | 420.572,00 |
| 27.03.2025 | 238,19 | 241,74 | 237,15 | 238,89 | 0,29% | 445.120,00 |
| 26.03.2025 | 236,24 | 240,55 | 236,14 | 238,19 | 0,53% | 350.030,00 |
| 25.03.2025 | 236,52 | 239,11 | 234,90 | 236,94 | 0,47% | 481.735,00 |
| 24.03.2025 | 234,41 | 238,25 | 234,23 | 235,82 | 1,25% | 472.806,00 |
| 21.03.2025 | 232,38 | 234,21 | 230,96 | 232,90 | -0,39% | 1.115.423,00 |
| 20.03.2025 | 234,07 | 234,66 | 231,69 | 233,81 | -0,66% | 362.248,00 |
| 19.03.2025 | 232,14 | 236,69 | 231,50 | 235,37 | 1,79% | 518.734,00 |
| 18.03.2025 | 230,92 | 231,53 | 228,82 | 231,23 | -0,10% | 419.860,00 |
| 17.03.2025 | 228,12 | 231,82 | 227,16 | 231,47 | 1,68% | 765.512,00 |
| 14.03.2025 | 226,55 | 228,55 | 225,29 | 227,65 | 0,92% | 297.669,00 |
| 13.03.2025 | 223,63 | 226,09 | 222,55 | 225,57 | 0,20% | 449.504,00 |
| 12.03.2025 | 228,03 | 228,03 | 222,91 | 225,11 | -0,54% | 601.526,00 |
| 11.03.2025 | 233,14 | 233,51 | 226,19 | 226,33 | -2,63% | 886.556,00 |
| 10.03.2025 | 238,95 | 240,45 | 231,37 | 232,45 | -3,52% | 1.169.477,00 |
| 07.03.2025 | 236,74 | 241,77 | 234,98 | 240,92 | 1,29% | 632.797,00 |
| 06.03.2025 | 240,88 | 241,46 | 237,37 | 237,84 | -1,92% | 691.461,00 |
| 05.03.2025 | 240,16 | 245,33 | 240,05 | 242,49 | 0,27% | 673.846,00 |
| 04.03.2025 | 244,46 | 246,55 | 241,76 | 241,83 | -1,23% | 751.270,00 |
| 03.03.2025 | 242,00 | 246,58 | 241,93 | 244,83 | 1,50% | 500.227,00 |
| 28.02.2025 | 240,00 | 242,88 | 237,67 | 241,22 | 1,60% | 904.152,00 |
| 27.02.2025 | 237,53 | 239,07 | 236,80 | 237,42 | 0,46% | 321.608,00 |
| 26.02.2025 | 236,71 | 238,81 | 235,58 | 236,34 | -0,19% | 396.847,00 |
| 25.02.2025 | 236,77 | 239,07 | 236,21 | 236,80 | 0,16% | 567.858,00 |
| 24.02.2025 | 234,72 | 237,65 | 234,44 | 236,43 | 0,47% | 282.331,00 |
| 21.02.2025 | 235,75 | 235,87 | 233,90 | 235,33 | -0,41% | 363.116,00 |
| 20.02.2025 | 237,59 | 238,05 | 234,51 | 236,30 | -1,10% | 438.706,00 |
| 19.02.2025 | 238,94 | 242,00 | 230,87 | 238,93 | -0,09% | 595.494,00 |
| 18.02.2025 | 239,27 | 241,21 | 238,49 | 239,15 | -0,49% | 441.570,00 |
| 14.02.2025 | 243,23 | 244,47 | 240,24 | 240,33 | -1,00% | 277.689,00 |
| 13.02.2025 | 242,33 | 243,63 | 241,18 | 242,75 | 0,15% | 344.146,00 |
| 12.02.2025 | 238,10 | 242,67 | 238,10 | 242,38 | 0,34% | 406.799,00 |
| 11.02.2025 | 241,76 | 243,00 | 239,66 | 241,57 | -0,32% | 248.452,00 |
| 10.02.2025 | 240,96 | 242,87 | 240,05 | 242,34 | 0,80% | 333.903,00 |
| 07.02.2025 | 240,98 | 241,45 | 239,06 | 240,42 | 0,16% | 321.250,00 |
| 06.02.2025 | 240,60 | 241,22 | 238,43 | 240,03 | -0,02% | 489.947,00 |
| 05.02.2025 | 241,61 | 242,39 | 240,05 | 240,09 | -0,21% | 404.332,00 |
| 04.02.2025 | 238,01 | 242,03 | 237,61 | 240,59 | 0,81% | 562.161,00 |
| 03.02.2025 | 235,78 | 240,16 | 234,31 | 238,65 | 0,18% | 515.662,00 |
| 31.01.2025 | 231,03 | 241,25 | 230,69 | 238,22 | -0,38% | 726.786,00 |
| 30.01.2025 | 236,86 | 240,12 | 236,56 | 239,12 | 1,51% | 437.324,00 |
| 29.01.2025 | 236,77 | 238,83 | 235,52 | 235,56 | -0,99% | 431.936,00 |
| 28.01.2025 | 239,68 | 241,45 | 237,75 | 237,91 | -0,68% | 389.974,00 |
| 27.01.2025 | 236,52 | 241,18 | 236,52 | 239,54 | 0,92% | 419.310,00 |
| 24.01.2025 | 235,79 | 237,81 | 235,79 | 237,35 | 0,25% | 327.315,00 |
| 23.01.2025 | 234,75 | 237,11 | 234,06 | 236,76 | 0,77% | 442.582,00 |
| 22.01.2025 | 233,35 | 236,05 | 232,06 | 234,95 | 0,60% | 395.341,00 |
| 21.01.2025 | 232,67 | 234,20 | 231,65 | 233,55 | 1,37% | 464.941,00 |
| 17.01.2025 | 231,87 | 233,55 | 230,15 | 230,40 | -0,28% | 582.537,00 |
| 16.01.2025 | 229,86 | 231,88 | 227,69 | 231,04 | 1,29% | 422.427,00 |
| 15.01.2025 | 230,00 | 230,00 | 226,22 | 228,09 | 0,43% | 370.966,00 |
| 14.01.2025 | 225,04 | 227,66 | 224,56 | 227,12 | 1,03% | 372.505,00 |