172,904$
-0,46%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 171,19 | 174,62 | 169,78 | 173,70 | 1,89% | 1.813.024,00 |
| 12.02.2026 | 167,82 | 170,77 | 163,71 | 170,47 | 1,74% | 2.336.044,00 |
| 11.02.2026 | 171,62 | 172,51 | 165,96 | 167,55 | -2,88% | 2.428.669,00 |
| 10.02.2026 | 179,52 | 180,47 | 171,24 | 172,51 | -4,72% | 2.494.485,00 |
| 09.02.2026 | 181,66 | 182,93 | 175,86 | 181,05 | -0,47% | 2.401.235,00 |
| 06.02.2026 | 193,79 | 195,97 | 181,09 | 181,91 | -6,01% | 1.931.979,00 |
| 05.02.2026 | 191,18 | 195,65 | 190,43 | 193,54 | 1,80% | 1.832.055,00 |
| 04.02.2026 | 189,73 | 190,65 | 184,01 | 190,12 | 2,24% | 1.961.399,00 |
| 03.02.2026 | 200,07 | 201,62 | 183,30 | 185,95 | -6,25% | 2.647.108,00 |
| 02.02.2026 | 196,52 | 200,38 | 196,00 | 198,34 | 0,62% | 1.570.024,00 |
| 30.01.2026 | 196,44 | 198,16 | 195,01 | 197,11 | 0,59% | 939.142,00 |
| 29.01.2026 | 203,90 | 205,00 | 193,06 | 195,96 | -4,36% | 1.886.970,00 |
| 28.01.2026 | 206,70 | 207,77 | 203,89 | 204,89 | -0,74% | 758.352,00 |
| 27.01.2026 | 207,12 | 207,51 | 205,06 | 206,42 | -1,17% | 739.779,00 |
| 26.01.2026 | 207,90 | 209,23 | 206,70 | 208,87 | 0,64% | 517.935,00 |
| 23.01.2026 | 207,69 | 209,12 | 204,61 | 207,54 | -1,07% | 836.876,00 |
| 22.01.2026 | 207,85 | 211,37 | 207,30 | 209,79 | 1,42% | 1.004.901,00 |
| 21.01.2026 | 210,50 | 211,80 | 204,93 | 206,85 | -1,16% | 1.267.396,00 |
| 20.01.2026 | 216,53 | 217,99 | 208,67 | 209,28 | -2,75% | 959.384,00 |
| 19.01.2026 | 217,35 | 217,50 | 215,04 | 215,20 | -1,57% | - |
| 16.01.2026 | 218,53 | 220,01 | 216,65 | 218,64 | -0,33% | 696.393,00 |
| 15.01.2026 | 221,90 | 221,90 | 218,55 | 219,36 | -0,72% | 988.521,00 |
| 14.01.2026 | 220,04 | 222,20 | 219,02 | 220,96 | -0,11% | 745.960,00 |
| 13.01.2026 | 222,05 | 222,88 | 220,06 | 221,21 | -0,81% | 707.695,00 |
| 12.01.2026 | 222,93 | 224,51 | 220,72 | 223,02 | -0,15% | 645.721,00 |
| 09.01.2026 | 222,79 | 224,34 | 221,96 | 223,36 | 0,20% | 720.164,00 |
| 08.01.2026 | 219,46 | 223,67 | 219,46 | 222,91 | 1,57% | 497.048,00 |
| 07.01.2026 | 223,21 | 223,29 | 218,33 | 219,47 | -1,01% | 572.919,00 |
| 06.01.2026 | 222,11 | 223,43 | 219,33 | 221,70 | -0,50% | 603.154,00 |
| 05.01.2026 | 219,46 | 224,01 | 218,64 | 222,82 | 1,07% | 676.422,00 |
| 02.01.2026 | 223,79 | 224,40 | 219,23 | 220,47 | -1,21% | 544.270,00 |
| 31.12.2025 | 224,97 | 225,36 | 223,04 | 223,17 | -0,92% | 291.355,00 |
| 30.12.2025 | 226,37 | 227,08 | 225,09 | 225,24 | -0,94% | 332.192,00 |
| 29.12.2025 | 228,41 | 229,77 | 227,02 | 227,38 | -0,35% | 310.167,00 |
| 26.12.2025 | 228,33 | 228,84 | 227,46 | 228,19 | -0,08% | 233.687,00 |
| 24.12.2025 | 226,30 | 228,84 | 226,30 | 228,38 | 0,45% | 146.734,00 |
| 23.12.2025 | 228,26 | 228,31 | 226,32 | 227,36 | -0,38% | 395.960,00 |
| 22.12.2025 | 226,71 | 228,71 | 225,80 | 228,22 | 1,00% | 489.999,00 |
| 19.12.2025 | 226,05 | 227,92 | 224,75 | 225,96 | -0,29% | 2.439.556,00 |
| 18.12.2025 | 229,65 | 230,92 | 225,57 | 226,61 | -0,94% | 786.138,00 |
| 17.12.2025 | 227,44 | 231,44 | 227,19 | 228,77 | 0,57% | 1.097.059,00 |
| 16.12.2025 | 230,81 | 230,81 | 227,25 | 227,47 | -0,77% | 784.179,00 |
| 15.12.2025 | 230,49 | 231,12 | 226,90 | 229,23 | -0,36% | 637.446,00 |
| 12.12.2025 | 231,50 | 232,89 | 229,54 | 230,05 | -0,63% | 590.905,00 |
| 11.12.2025 | 227,80 | 232,34 | 227,77 | 231,50 | 2,02% | 590.123,00 |
| 10.12.2025 | 225,72 | 227,41 | 224,46 | 226,91 | 0,71% | 665.715,00 |
| 09.12.2025 | 227,70 | 228,29 | 224,85 | 225,32 | -0,98% | 647.168,00 |
| 08.12.2025 | 230,21 | 231,25 | 226,18 | 227,54 | -1,93% | 654.021,00 |
| 05.12.2025 | 230,45 | 233,10 | 229,46 | 232,02 | 0,49% | 748.649,00 |
| 04.12.2025 | 230,96 | 232,50 | 229,19 | 230,88 | 0,18% | 584.625,00 |
| 03.12.2025 | 228,12 | 230,58 | 227,26 | 230,46 | 1,25% | 741.069,00 |
| 02.12.2025 | 227,22 | 229,58 | 224,98 | 227,61 | 0,47% | 749.139,00 |
| 01.12.2025 | 227,36 | 229,00 | 226,32 | 226,55 | -0,68% | 669.217,00 |
| 28.11.2025 | 226,22 | 229,25 | 226,22 | 228,09 | 0,22% | 222.732,00 |
| 26.11.2025 | 227,15 | 229,58 | 227,15 | 227,59 | -0,28% | 566.079,00 |
| 25.11.2025 | 227,51 | 229,50 | 227,37 | 228,22 | 0,88% | 432.630,00 |
| 24.11.2025 | 228,40 | 230,22 | 226,22 | 226,23 | -0,95% | 1.140.370,00 |
| 21.11.2025 | 228,13 | 230,76 | 227,39 | 228,39 | 0,56% | 914.591,00 |
| 20.11.2025 | 227,17 | 229,23 | 225,55 | 227,12 | 0,35% | 999.557,00 |
| 19.11.2025 | 224,44 | 227,43 | 221,31 | 226,33 | 0,62% | 960.993,00 |
| 18.11.2025 | 224,99 | 226,68 | 224,46 | 224,94 | 0,08% | 726.635,00 |
| 17.11.2025 | 225,91 | 227,84 | 224,60 | 224,77 | -0,57% | 796.737,00 |
| 14.11.2025 | 225,60 | 228,52 | 224,74 | 226,06 | 0,20% | 1.257.076,00 |
| 13.11.2025 | 222,22 | 226,52 | 220,43 | 225,61 | 0,87% | 675.603,00 |
| 12.11.2025 | 224,15 | 228,41 | 222,66 | 223,66 | 0,35% | 704.782,00 |
| 11.11.2025 | 223,25 | 225,32 | 222,30 | 222,87 | -0,13% | 811.907,00 |
| 10.11.2025 | 221,60 | 224,59 | 220,42 | 223,16 | 0,65% | 797.276,00 |
| 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% | 780.625,00 |
| 05.11.2025 | 222,21 | 223,49 | 217,93 | 218,58 | -1,92% | 821.452,00 |
| 04.11.2025 | 218,93 | 226,93 | 218,79 | 222,86 | 0,76% | 919.673,00 |
| 03.11.2025 | 220,09 | 222,48 | 217,83 | 221,18 | 0,35% | 1.049.012,00 |
| 31.10.2025 | 219,73 | 221,47 | 218,50 | 220,40 | -0,27% | 902.005,00 |
| 30.10.2025 | 220,24 | 223,00 | 219,19 | 221,00 | 0,51% | 1.095.477,00 |
| 29.10.2025 | 227,13 | 228,25 | 217,89 | 219,88 | -4,32% | 1.077.736,00 |
| 28.10.2025 | 230,76 | 231,92 | 229,11 | 229,80 | -0,91% | 408.172,00 |
| 27.10.2025 | 233,74 | 233,74 | 230,24 | 231,92 | -0,16% | 415.101,00 |
| 24.10.2025 | 234,08 | 235,27 | 230,65 | 232,29 | 0,05% | 466.547,00 |
| 23.10.2025 | 233,07 | 234,10 | 230,53 | 232,18 | -0,33% | 381.818,00 |
| 22.10.2025 | 231,33 | 234,77 | 230,90 | 232,95 | 0,27% | 431.691,00 |
| 21.10.2025 | 230,30 | 233,25 | 228,49 | 232,32 | 0,71% | 356.552,00 |
| 20.10.2025 | 229,07 | 231,35 | 228,07 | 230,68 | 0,68% | 378.581,00 |
| 17.10.2025 | 226,41 | 229,13 | 225,42 | 229,13 | 1,21% | - |
| 16.10.2025 | 232,91 | 233,49 | 225,65 | 226,38 | -2,21% | 848.930,00 |
| 15.10.2025 | 234,22 | 235,92 | 231,43 | 231,49 | -1,50% | 739.628,00 |
| 14.10.2025 | 232,83 | 235,69 | 232,44 | 235,01 | 1,01% | 429.023,00 |
| 13.10.2025 | 233,00 | 234,23 | 231,74 | 232,67 | -0,08% | 364.267,00 |
| 10.10.2025 | 235,12 | 235,62 | 232,62 | 232,85 | -0,54% | 490.389,00 |
| 09.10.2025 | 236,29 | 237,39 | 233,61 | 234,12 | -1,05% | 471.300,00 |
| 08.10.2025 | 237,54 | 237,98 | 235,86 | 236,60 | -0,13% | 405.829,00 |
| 07.10.2025 | 235,66 | 238,73 | 235,08 | 236,90 | 0,74% | 591.658,00 |
| 06.10.2025 | 234,33 | 235,54 | 232,16 | 235,17 | 0,20% | 707.798,00 |
| 03.10.2025 | 233,41 | 235,40 | 232,53 | 234,69 | 0,43% | 414.902,00 |
| 02.10.2025 | 233,52 | 235,00 | 231,70 | 233,69 | -0,39% | 574.118,00 |
| 01.10.2025 | 236,68 | 238,12 | 234,34 | 234,60 | -1,50% | 609.161,00 |
| 30.09.2025 | 236,23 | 238,23 | 235,30 | 238,17 | 0,23% | 636.840,00 |
| 29.09.2025 | 236,76 | 238,58 | 235,66 | 237,63 | 0,69% | 568.008,00 |
| 26.09.2025 | 235,87 | 236,98 | 234,65 | 236,00 | 0,48% | 603.129,00 |
| 25.09.2025 | 236,22 | 237,11 | 233,80 | 234,88 | -0,48% | 641.086,00 |
| 24.09.2025 | 238,23 | 239,60 | 235,71 | 236,01 | -1,18% | 486.314,00 |