212,730$
2,24%
Echtzeit-Aktienkurs Broadridge Financial Solutions
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 209,22 | 213,24 | 208,00 | 212,63 | 2,19% | 343.817,00 |
| 25.07.2024 | 203,77 | 211,85 | 203,77 | 208,07 | 2,42% | 383.858,00 |
| 24.07.2024 | 205,55 | 206,13 | 202,84 | 203,15 | -1,17% | 446.012,00 |
| 23.07.2024 | 204,87 | 206,31 | 204,22 | 205,55 | 0,40% | 301.244,00 |
| 22.07.2024 | 202,65 | 205,39 | 201,67 | 204,73 | 1,41% | 817.714,00 |
| 19.07.2024 | 206,13 | 206,43 | 200,63 | 201,89 | -1,43% | 590.978,00 |
| 18.07.2024 | 207,01 | 209,30 | 204,71 | 204,82 | -1,50% | 661.760,00 |
| 17.07.2024 | 209,55 | 209,55 | 207,54 | 207,94 | -0,86% | 708.687,00 |
| 16.07.2024 | 208,88 | 211,68 | 208,88 | 209,74 | 0,77% | 507.668,00 |
| 15.07.2024 | 205,82 | 208,87 | 205,71 | 208,14 | 1,31% | 298.838,00 |
| 12.07.2024 | 204,75 | 207,00 | 204,03 | 205,45 | 0,97% | 336.694,00 |
| 11.07.2024 | 201,41 | 204,98 | 201,01 | 203,47 | 1,44% | 370.397,00 |
| 10.07.2024 | 201,22 | 201,62 | 198,71 | 200,58 | 0,30% | 525.250,00 |
| 09.07.2024 | 201,41 | 201,75 | 199,38 | 199,99 | -0,88% | 469.704,00 |
| 08.07.2024 | 202,23 | 203,33 | 200,69 | 201,77 | -0,17% | 386.977,00 |
| 05.07.2024 | 199,46 | 202,27 | 199,10 | 202,12 | 1,31% | 384.998,00 |
| 03.07.2024 | 198,18 | 200,95 | 198,18 | 199,50 | 0,61% | 191.892,00 |
| 02.07.2024 | 196,72 | 198,46 | 196,43 | 198,29 | 0,88% | 264.418,00 |
| 01.07.2024 | 197,57 | 197,78 | 195,64 | 196,56 | -0,22% | 329.046,00 |
| 28.06.2024 | 199,55 | 200,72 | 196,29 | 197,00 | -1,11% | 1.005.172,00 |
| 27.06.2024 | 201,31 | 202,49 | 198,37 | 199,21 | -0,60% | 433.516,00 |
| 26.06.2024 | 199,57 | 200,50 | 198,47 | 200,42 | -0,03% | 364.601,00 |
| 25.06.2024 | 202,01 | 202,13 | 200,04 | 200,49 | -0,67% | 367.133,00 |
| 24.06.2024 | 201,18 | 203,28 | 200,17 | 201,84 | 0,52% | 384.609,00 |
| 21.06.2024 | 200,67 | 201,32 | 199,07 | 200,79 | 0,43% | 777.778,00 |
| 20.06.2024 | 198,94 | 200,81 | 198,48 | 199,94 | 0,35% | 372.339,00 |
| 18.06.2024 | 197,56 | 199,92 | 196,62 | 199,24 | 0,80% | 493.918,00 |
| 17.06.2024 | 195,14 | 197,70 | 193,85 | 197,65 | 1,29% | 440.498,00 |
| 14.06.2024 | 194,39 | 195,36 | 192,68 | 195,13 | -0,55% | 289.934,00 |
| 13.06.2024 | 196,21 | 196,80 | 194,91 | 196,21 | -0,38% | 286.565,00 |
| 12.06.2024 | 197,93 | 198,70 | 195,76 | 196,96 | 0,15% | 350.377,00 |
| 11.06.2024 | 196,45 | 197,65 | 194,96 | 196,67 | -0,09% | 327.244,00 |
| 10.06.2024 | 197,74 | 197,74 | 194,80 | 196,85 | -0,60% | 398.939,00 |
| 07.06.2024 | 196,89 | 199,46 | 196,24 | 198,04 | 0,17% | 365.067,00 |
| 06.06.2024 | 198,80 | 199,32 | 197,41 | 197,70 | -0,14% | 349.976,00 |
| 05.06.2024 | 200,27 | 200,27 | 197,14 | 197,97 | -1,01% | 468.608,00 |
| 04.06.2024 | 198,70 | 200,44 | 198,01 | 199,98 | 0,20% | 501.192,00 |
| 03.06.2024 | 199,89 | 200,85 | 197,59 | 199,58 | -0,59% | 550.619,00 |
| 31.05.2024 | 196,39 | 201,19 | 195,51 | 200,77 | 2,59% | 2.491.325,00 |
| 30.05.2024 | 194,91 | 195,97 | 193,47 | 195,70 | 0,81% | 584.136,00 |
| 29.05.2024 | 194,93 | 195,81 | 194,09 | 194,12 | -1,08% | 646.082,00 |
| 28.05.2024 | 200,00 | 200,21 | 195,22 | 196,23 | -2,15% | 731.413,00 |
| 24.05.2024 | 201,88 | 202,55 | 199,72 | 200,54 | -0,57% | 496.230,00 |
| 23.05.2024 | 204,08 | 204,08 | 200,82 | 201,69 | -1,11% | 501.655,00 |
| 22.05.2024 | 200,37 | 205,05 | 200,22 | 203,96 | 2,00% | 642.034,00 |
| 21.05.2024 | 200,39 | 200,46 | 198,82 | 199,97 | -0,21% | 551.452,00 |
| 20.05.2024 | 203,03 | 203,41 | 199,97 | 200,39 | -1,52% | 496.137,00 |
| 17.05.2024 | 204,76 | 204,76 | 202,71 | 203,49 | -0,26% | 544.856,00 |
| 16.05.2024 | 202,64 | 204,90 | 202,19 | 204,03 | 0,94% | 499.973,00 |
| 15.05.2024 | 200,70 | 202,69 | 200,57 | 202,12 | 1,13% | 516.122,00 |
| 14.05.2024 | 198,34 | 200,74 | 198,02 | 199,87 | 1,05% | 491.323,00 |
| 13.05.2024 | 196,41 | 198,29 | 195,75 | 197,80 | 1,08% | 614.230,00 |
| 10.05.2024 | 194,03 | 196,28 | 193,57 | 195,69 | 1,36% | 560.986,00 |
| 09.05.2024 | 191,84 | 194,18 | 190,47 | 193,06 | 1,37% | 643.225,00 |
| 08.05.2024 | 198,00 | 198,73 | 188,30 | 190,46 | -5,41% | 873.849,00 |
| 07.05.2024 | 201,94 | 202,00 | 200,34 | 201,36 | 0,34% | 466.018,00 |
| 06.05.2024 | 200,00 | 200,96 | 198,36 | 200,68 | 0,92% | 461.618,00 |
| 03.05.2024 | 196,95 | 199,08 | 196,82 | 198,85 | 1,79% | 437.685,00 |
| 02.05.2024 | 194,31 | 195,78 | 192,61 | 195,35 | 0,99% | 429.701,00 |
| 01.05.2024 | 193,71 | 196,11 | 192,86 | 193,43 | 0,01% | 333.392,00 |
| 30.04.2024 | 196,15 | 196,37 | 193,36 | 193,41 | -1,47% | 373.088,00 |
| 29.04.2024 | 195,04 | 196,36 | 194,75 | 196,29 | 1,10% | 315.243,00 |
| 26.04.2024 | 195,23 | 196,05 | 194,03 | 194,15 | -0,72% | 211.848,00 |
| 25.04.2024 | 194,22 | 196,03 | 192,72 | 195,56 | 0,25% | 257.489,00 |
| 24.04.2024 | 195,20 | 195,93 | 193,68 | 195,08 | -0,42% | 255.804,00 |
| 23.04.2024 | 195,04 | 196,14 | 194,43 | 195,91 | 0,86% | 350.494,00 |
| 22.04.2024 | 194,30 | 195,54 | 193,02 | 194,23 | 0,44% | 318.416,00 |
| 19.04.2024 | 193,94 | 194,92 | 193,33 | 193,38 | 0,21% | 393.844,00 |
| 18.04.2024 | 194,14 | 195,48 | 192,60 | 192,98 | -0,24% | 391.863,00 |
| 17.04.2024 | 194,99 | 194,99 | 192,31 | 193,45 | -0,08% | 415.177,00 |
| 16.04.2024 | 195,62 | 196,36 | 193,44 | 193,61 | -1,05% | 493.599,00 |
| 15.04.2024 | 200,72 | 201,11 | 195,36 | 195,67 | -1,59% | 332.361,00 |
| 12.04.2024 | 199,17 | 200,07 | 197,65 | 198,83 | -0,96% | 400.129,00 |
| 11.04.2024 | 204,27 | 204,90 | 200,67 | 200,75 | -1,39% | 433.674,00 |
| 10.04.2024 | 204,68 | 204,81 | 202,77 | 203,57 | -1,77% | 414.254,00 |
| 09.04.2024 | 206,12 | 207,55 | 204,95 | 207,24 | 1,16% | 576.428,00 |
| 08.04.2024 | 202,86 | 205,19 | 202,63 | 204,87 | 1,05% | 579.562,00 |
| 05.04.2024 | 199,00 | 203,55 | 199,00 | 202,75 | 2,09% | 471.826,00 |
| 04.04.2024 | 201,10 | 202,82 | 198,53 | 198,59 | -0,45% | 300.960,00 |
| 03.04.2024 | 202,00 | 202,02 | 198,72 | 199,48 | -1,53% | 464.652,00 |
| 02.04.2024 | 202,05 | 203,02 | 201,05 | 202,58 | -0,32% | 317.546,00 |
| 01.04.2024 | 204,26 | 204,48 | 203,01 | 203,23 | -0,80% | 188.154,00 |
| 28.03.2024 | 204,43 | 205,61 | 204,04 | 204,86 | 0,50% | 368.236,00 |
| 27.03.2024 | 203,25 | 203,98 | 201,94 | 203,84 | 1,06% | 362.018,00 |
| 26.03.2024 | 202,27 | 202,93 | 200,82 | 201,71 | -0,31% | 326.979,00 |
| 25.03.2024 | 203,50 | 203,79 | 202,01 | 202,34 | -0,57% | 306.251,00 |
| 22.03.2024 | 206,15 | 206,15 | 202,76 | 203,51 | -1,23% | 325.733,00 |
| 21.03.2024 | 204,59 | 206,60 | 203,87 | 206,05 | 0,93% | 338.034,00 |
| 20.03.2024 | 202,50 | 204,27 | 202,50 | 204,16 | 0,94% | 323.168,00 |
| 19.03.2024 | 199,85 | 202,36 | 199,72 | 202,25 | 1,39% | 348.450,00 |
| 18.03.2024 | 200,90 | 201,20 | 199,26 | 199,48 | -0,36% | 440.583,00 |
| 15.03.2024 | 197,95 | 200,31 | 197,95 | 200,20 | 0,24% | 856.894,00 |
| 14.03.2024 | 202,49 | 203,12 | 198,78 | 199,73 | -1,60% | 355.086,00 |
| 13.03.2024 | 204,13 | 204,95 | 202,58 | 202,98 | -0,50% | 349.630,00 |
| 12.03.2024 | 202,17 | 204,94 | 201,62 | 204,01 | 0,82% | 297.907,00 |
| 11.03.2024 | 203,06 | 203,70 | 201,16 | 202,36 | -0,58% | 295.944,00 |
| 08.03.2024 | 204,91 | 205,64 | 202,75 | 203,55 | -0,66% | 446.872,00 |
| 07.03.2024 | 204,38 | 205,93 | 203,58 | 204,90 | 0,93% | 498.913,00 |
| 06.03.2024 | 202,52 | 204,79 | 201,65 | 203,02 | 0,90% | 414.850,00 |
| 05.03.2024 | 205,28 | 205,28 | 199,76 | 201,20 | -2,12% | 413.351,00 |