259,934$
0,27%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 800.605,00 |
| 12.08.2025 | 263,53 | 264,14 | 260,96 | 262,50 | -0,37% | 679.386,00 |
| 11.08.2025 | 264,31 | 266,37 | 262,60 | 263,47 | -0,93% | 644.253,00 |
| 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% | 1.263.373,00 |
| 06.08.2025 | 267,02 | 267,81 | 262,62 | 266,89 | 0,59% | 1.028.562,00 |
| 05.08.2025 | 252,98 | 269,14 | 250,90 | 265,33 | 6,79% | 1.608.603,00 |
| 04.08.2025 | 243,76 | 249,13 | 243,76 | 248,46 | 1,56% | 968.578,00 |
| 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% | 1.340.912,00 |
| 30.07.2025 | 247,11 | 249,60 | 245,81 | 246,68 | -0,52% | 497.389,00 |
| 29.07.2025 | 253,45 | 253,80 | 246,10 | 247,97 | -1,78% | 970.463,00 |
| 28.07.2025 | 253,15 | 256,11 | 250,58 | 252,47 | -0,48% | 2.012.707,00 |
| 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% | 2.123.545,00 |
| 23.07.2025 | 244,57 | 246,00 | 241,73 | 242,64 | -0,60% | 807.765,00 |
| 22.07.2025 | 242,20 | 245,33 | 241,19 | 244,10 | 0,98% | 567.307,00 |
| 21.07.2025 | 239,31 | 243,80 | 239,31 | 241,72 | 1,09% | 536.192,00 |
| 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% | 356.350,00 |
| 16.07.2025 | 235,19 | 235,80 | 231,97 | 234,86 | 0,47% | 428.527,00 |
| 15.07.2025 | 235,59 | 236,38 | 233,49 | 233,75 | -0,96% | 509.618,00 |
| 14.07.2025 | 232,56 | 237,21 | 232,56 | 236,02 | 0,36% | 313.198,00 |
| 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% | 501.518,00 |
| 09.07.2025 | 237,16 | 238,78 | 236,40 | 238,76 | 0,52% | 450.797,00 |
| 08.07.2025 | 239,44 | 240,74 | 237,01 | 237,53 | -1,26% | 377.263,00 |
| 07.07.2025 | 242,13 | 242,38 | 239,08 | 240,56 | -0,65% | 384.880,00 |
| 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% | 867.759,00 |
| 01.07.2025 | 242,09 | 245,38 | 241,91 | 244,73 | 0,70% | 523.135,00 |
| 30.06.2025 | 240,38 | 243,13 | 238,09 | 243,03 | 1,50% | 520.042,00 |
| 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% | 548.350,00 |
| 24.06.2025 | 242,18 | 243,69 | 239,44 | 241,80 | 0,60% | 437.911,00 |
| 23.06.2025 | 236,27 | 240,50 | 236,27 | 240,36 | 1,63% | 339.194,00 |
| 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 |
| 17.06.2025 | 238,30 | 239,71 | 237,38 | 238,76 | -0,10% | 456.126,00 |
| 16.06.2025 | 238,71 | 240,83 | 237,55 | 238,99 | 0,76% | 332.330,00 |
| 13.06.2025 | 238,16 | 239,88 | 236,42 | 237,18 | -1,10% | 368.038,00 |
| 12.06.2025 | 240,54 | 240,69 | 238,87 | 239,83 | -0,56% | 388.450,00 |
| 11.06.2025 | 242,12 | 243,12 | 240,10 | 241,18 | -0,75% | 475.180,00 |
| 10.06.2025 | 244,40 | 244,90 | 241,56 | 243,01 | -0,29% | 369.801,00 |
| 09.06.2025 | 245,13 | 245,13 | 240,90 | 243,71 | -0,67% | 405.586,00 |
| 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% | 380.847,00 |
| 04.06.2025 | 244,53 | 245,56 | 242,76 | 244,12 | 0,05% | 435.025,00 |
| 03.06.2025 | 241,57 | 244,23 | 239,98 | 244,01 | 0,67% | 554.789,00 |
| 02.06.2025 | 240,69 | 242,42 | 238,55 | 242,39 | -0,18% | 583.905,00 |
| 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% | 453.314,00 |
| 28.05.2025 | 239,48 | 241,00 | 239,04 | 240,25 | 0,11% | 385.510,00 |
| 27.05.2025 | 240,33 | 240,49 | 238,31 | 239,99 | 1,27% | 573.483,00 |
| 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% | 394.659,00 |
| 21.05.2025 | 241,05 | 241,84 | 237,48 | 239,09 | -1,48% | 747.593,00 |
| 20.05.2025 | 241,51 | 242,84 | 241,12 | 242,68 | -0,05% | 374.367,00 |
| 19.05.2025 | 240,16 | 242,98 | 240,16 | 242,79 | 0,66% | 435.420,00 |
| 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% | 393.142,00 |
| 14.05.2025 | 237,16 | 237,86 | 234,97 | 237,49 | 0,08% | 511.478,00 |
| 13.05.2025 | 237,67 | 239,22 | 237,01 | 237,31 | 0,11% | 618.025,00 |
| 12.05.2025 | 241,44 | 241,44 | 233,14 | 237,05 | 0,02% | 703.319,00 |
| 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% | 571.912,00 |
| 07.05.2025 | 234,29 | 237,20 | 234,07 | 236,19 | 1,12% | 602.538,00 |
| 06.05.2025 | 233,09 | 234,44 | 231,20 | 233,57 | 0,60% | 532.973,00 |
| 05.05.2025 | 232,47 | 234,21 | 230,91 | 232,18 | -0,31% | 741.202,00 |
| 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% | 1.048.794,00 |
| 30.04.2025 | 238,56 | 242,78 | 235,38 | 242,40 | 1,13% | 780.976,00 |
| 29.04.2025 | 236,51 | 240,70 | 236,51 | 239,68 | 1,05% | 621.442,00 |
| 28.04.2025 | 237,73 | 239,15 | 234,87 | 237,18 | -0,23% | 658.642,00 |
| 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% | 442.817,00 |
| 22.04.2025 | 230,43 | 235,37 | 230,43 | 235,00 | 3,03% | 384.471,00 |
| 21.04.2025 | 233,85 | 234,67 | 225,12 | 228,08 | -3,29% | 352.740,00 |
| 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% | 476.004,00 |
| 15.04.2025 | 236,73 | 237,61 | 235,28 | 235,76 | -0,33% | 461.789,00 |
| 14.04.2025 | 233,38 | 237,83 | 232,49 | 236,53 | 2,13% | 341.639,00 |
| 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% | 811.995,00 |
| 09.04.2025 | 217,34 | 234,07 | 215,29 | 232,29 | 6,94% | 617.314,00 |
| 08.04.2025 | 226,20 | 227,41 | 214,01 | 217,22 | -1,37% | 794.819,00 |
| 07.04.2025 | 220,00 | 227,11 | 212,33 | 220,24 | -2,13% | 945.876,00 |
| 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% | 825.733,00 |
| 02.04.2025 | 243,25 | 247,01 | 242,07 | 246,25 | 0,63% | 534.803,00 |
| 01.04.2025 | 241,70 | 244,95 | 238,98 | 244,72 | 0,93% | 658.681,00 |
| 31.03.2025 | 236,42 | 243,81 | 236,42 | 242,46 | 2,08% | 794.865,00 |
| 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% | 445.122,00 |
| 26.03.2025 | 237,59 | 240,55 | 236,14 | 238,19 | 0,53% | 395.883,00 |
| 25.03.2025 | 236,45 | 239,11 | 234,90 | 236,94 | 0,47% | 482.804,00 |