167,421$
-0,71%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 172,00 | 172,00 | 165,41 | 168,62 | -2,46% | 1.473.056,00 |
| 04.09.2026 | 175,91 | 177,91 | 172,11 | 172,88 | -3,37% | 1.250.513,00 |
| 03.09.2026 | 178,74 | 182,94 | 176,56 | 178,91 | 0,48% | 754.135,00 |
| 02.09.2026 | 180,31 | 182,52 | 177,88 | 178,06 | -1,29% | 1.003.596,00 |
| 01.09.2026 | 181,62 | 183,31 | 178,62 | 180,39 | -1,09% | 1.141.106,00 |
| 31.08.2026 | 183,44 | 184,55 | 181,31 | 182,38 | -0,69% | 1.125.973,00 |
| 28.08.2026 | 183,28 | 184,70 | 182,73 | 183,64 | 0,31% | 734.221,00 |
| 27.08.2026 | 181,93 | 184,47 | 180,95 | 183,08 | 0,81% | 1.008.842,00 |
| 26.08.2026 | 183,73 | 185,67 | 180,85 | 181,60 | -1,74% | 1.186.334,00 |
| 25.08.2026 | 183,07 | 186,01 | 182,01 | 184,82 | -0,34% | 1.108.192,00 |
| 24.08.2026 | 183,31 | 186,91 | 183,00 | 185,45 | 1,79% | 1.409.967,00 |
| 21.08.2026 | 178,51 | 182,52 | 178,22 | 182,18 | 2,06% | 1.142.681,00 |
| 20.08.2026 | 175,97 | 178,61 | 174,17 | 178,50 | 1,40% | 1.071.611,00 |
| 19.08.2026 | 172,99 | 177,51 | 170,18 | 176,03 | 3,63% | 1.702.162,00 |
| 18.08.2026 | 170,68 | 173,65 | 169,18 | 169,86 | 1,20% | 1.605.907,00 |
| 17.08.2026 | 169,42 | 171,13 | 167,73 | 167,84 | -1,85% | 1.457.577,00 |
| 14.08.2026 | 173,04 | 173,37 | 169,38 | 171,01 | -0,71% | 587.630,00 |
| 13.08.2026 | 170,09 | 172,75 | 167,32 | 172,24 | 1,75% | 1.389.529,00 |
| 12.08.2026 | 167,64 | 170,46 | 165,80 | 169,27 | -0,86% | 1.234.812,00 |
| 11.08.2026 | 171,66 | 174,49 | 169,66 | 170,73 | -1,54% | 1.243.237,00 |
| 10.08.2026 | 165,30 | 174,45 | 165,30 | 173,40 | 4,14% | 1.745.553,00 |
| 07.08.2026 | 165,67 | 167,80 | 163,58 | 166,50 | 1,06% | 2.169.977,00 |
| 06.08.2026 | 161,81 | 164,78 | 160,00 | 164,75 | 0,82% | 1.455.720,00 |
| 05.08.2026 | 169,68 | 170,59 | 161,20 | 163,41 | -2,97% | 1.594.205,00 |
| 04.08.2026 | 168,30 | 176,94 | 167,31 | 168,41 | 7,04% | 2.517.166,00 |
| 03.08.2026 | 157,64 | 159,72 | 156,47 | 157,34 | 2,20% | 1.310.433,00 |
| 31.07.2026 | 153,64 | 154,79 | 152,36 | 153,95 | -0,53% | 935.693,00 |
| 30.07.2026 | 156,24 | 156,83 | 150,29 | 154,77 | -2,78% | 1.079.940,00 |
| 29.07.2026 | 158,27 | 163,24 | 157,36 | 159,20 | 0,64% | 1.049.204,00 |
| 28.07.2026 | 155,43 | 160,94 | 155,22 | 158,18 | 3,53% | 1.364.215,00 |
| 27.07.2026 | 151,32 | 154,46 | 150,01 | 152,78 | 2,59% | 739.160,00 |
| 24.07.2026 | 146,00 | 149,21 | 145,30 | 148,92 | 3,13% | 733.497,00 |
| 23.07.2026 | 144,29 | 145,68 | 143,04 | 144,40 | 0,19% | 648.310,00 |
| 22.07.2026 | 146,00 | 146,88 | 143,12 | 144,12 | -0,61% | 697.429,00 |
| 21.07.2026 | 146,98 | 148,54 | 144,71 | 145,01 | -3,34% | 880.439,00 |
| 20.07.2026 | 149,00 | 151,00 | 146,92 | 150,02 | 0,07% | 1.000.466,00 |
| 17.07.2026 | 153,53 | 155,13 | 149,62 | 149,91 | -2,06% | 956.765,00 |
| 16.07.2026 | 149,61 | 153,72 | 148,63 | 153,06 | 3,85% | 1.126.618,00 |
| 15.07.2026 | 147,36 | 151,11 | 147,04 | 147,39 | 0,94% | 710.854,00 |
| 14.07.2026 | 146,31 | 148,80 | 145,75 | 146,02 | -3,32% | 884.859,00 |
| 13.07.2026 | 149,08 | 151,74 | 148,97 | 151,04 | 2,42% | 782.390,00 |
| 10.07.2026 | 150,24 | 150,71 | 145,78 | 147,47 | 0,10% | 797.156,00 |
| 09.07.2026 | 145,29 | 147,38 | 144,04 | 147,32 | 0,17% | 926.800,00 |
| 08.07.2026 | 148,08 | 148,08 | 145,68 | 147,07 | -1,03% | 1.059.033,00 |
| 07.07.2026 | 147,98 | 150,37 | 147,09 | 148,60 | 2,65% | 1.141.864,00 |
| 06.07.2026 | 143,06 | 144,85 | 140,61 | 144,77 | 0,57% | 1.320.540,00 |
| 02.07.2026 | 141,91 | 144,50 | 141,13 | 143,95 | 2,14% | 1.023.863,00 |
| 01.07.2026 | 136,24 | 143,72 | 136,24 | 140,93 | 2,91% | 1.437.268,00 |
| 30.06.2026 | 134,56 | 137,30 | 133,88 | 136,95 | 1,11% | 1.471.298,00 |
| 29.06.2026 | 140,67 | 140,75 | 134,52 | 135,44 | -1,81% | 1.253.573,00 |
| 26.06.2026 | 136,54 | 140,61 | 136,26 | 137,93 | 1,23% | 5.316.487,00 |
| 25.06.2026 | 139,50 | 142,84 | 135,78 | 136,26 | -2,74% | 1.902.794,00 |
| 24.06.2026 | 138,68 | 140,85 | 136,33 | 140,10 | 2,77% | 2.444.650,00 |
| 23.06.2026 | 139,44 | 139,44 | 136,29 | 136,33 | 0,08% | 1.577.625,00 |
| 22.06.2026 | 136,09 | 137,57 | 133,83 | 136,22 | -0,82% | 1.826.276,00 |
| 19.06.2026 | 137,46 | 137,68 | 137,27 | 137,35 | -0,18% | - |
| 18.06.2026 | 139,23 | 139,23 | 135,98 | 137,60 | -1,45% | 3.442.581,00 |
| 17.06.2026 | 142,42 | 146,17 | 139,50 | 139,63 | -2,95% | 1.328.851,00 |
| 16.06.2026 | 143,44 | 145,27 | 143,05 | 143,88 | 0,77% | 1.349.403,00 |
| 15.06.2026 | 144,39 | 146,81 | 142,53 | 142,78 | -1,44% | 1.043.601,00 |
| 12.06.2026 | 143,46 | 145,32 | 141,23 | 144,87 | 0,01% | 1.202.070,00 |
| 11.06.2026 | 145,60 | 147,13 | 144,19 | 144,86 | -1,08% | 1.264.655,00 |
| 10.06.2026 | 149,05 | 149,97 | 145,17 | 146,44 | -2,40% | 1.189.148,00 |
| 09.06.2026 | 150,15 | 151,15 | 146,58 | 150,04 | 0,71% | 853.030,00 |
| 08.06.2026 | 150,28 | 150,28 | 148,16 | 148,98 | -1,56% | 971.228,00 |
| 05.06.2026 | 155,50 | 156,06 | 151,25 | 151,34 | -1,79% | 1.345.352,00 |
| 04.06.2026 | 156,04 | 158,98 | 153,49 | 154,10 | 0,99% | 2.022.316,00 |
| 03.06.2026 | 153,06 | 153,79 | 150,63 | 152,59 | -1,45% | 1.628.611,00 |
| 02.06.2026 | 157,16 | 157,37 | 152,02 | 154,83 | -3,21% | 1.643.647,00 |
| 01.06.2026 | 155,05 | 160,00 | 155,05 | 159,96 | 4,06% | 1.343.969,00 |
| 29.05.2026 | 150,79 | 154,19 | 150,21 | 153,72 | 2,67% | 2.389.794,00 |
| 28.05.2026 | 146,88 | 150,71 | 146,11 | 149,72 | 1,78% | 1.306.635,00 |
| 27.05.2026 | 147,41 | 148,63 | 146,01 | 147,10 | 0,10% | 1.531.501,00 |
| 26.05.2026 | 148,66 | 149,01 | 146,81 | 146,95 | -2,35% | 2.192.907,00 |
| 22.05.2026 | 150,49 | 153,42 | 149,97 | 150,49 | 0,31% | 896.068,00 |
| 21.05.2026 | 147,62 | 150,39 | 146,01 | 150,02 | 0,55% | 1.091.564,00 |
| 20.05.2026 | 148,46 | 150,06 | 145,58 | 149,20 | -0,15% | 1.300.650,00 |
| 19.05.2026 | 152,63 | 153,16 | 148,22 | 149,43 | -0,79% | 1.530.033,00 |
| 18.05.2026 | 144,90 | 150,96 | 144,65 | 150,62 | 3,43% | 1.753.333,00 |
| 15.05.2026 | 144,59 | 147,82 | 144,53 | 145,62 | 1,57% | 2.483.608,00 |
| 14.05.2026 | 144,36 | 147,09 | 143,08 | 143,37 | -0,39% | 1.545.769,00 |
| 13.05.2026 | 147,34 | 147,96 | 139,79 | 143,93 | -3,75% | 2.264.873,00 |
| 12.05.2026 | 150,08 | 151,84 | 148,07 | 149,53 | 0,27% | 2.560.599,00 |
| 11.05.2026 | 148,28 | 150,52 | 146,63 | 149,13 | -0,25% | 1.803.452,00 |
| 08.05.2026 | 152,45 | 152,62 | 148,36 | 149,50 | -2,22% | 1.650.453,00 |
| 07.05.2026 | 152,92 | 156,16 | 151,00 | 152,89 | 0,04% | 1.760.619,00 |
| 06.05.2026 | 151,70 | 154,38 | 151,08 | 152,83 | 0,45% | 856.561,00 |
| 05.05.2026 | 153,38 | 153,38 | 149,72 | 152,14 | -1,11% | 902.247,00 |
| 04.05.2026 | 154,47 | 155,42 | 149,87 | 153,85 | -0,90% | 1.809.328,00 |
| 01.05.2026 | 157,74 | 159,22 | 151,91 | 155,25 | 0,82% | 1.195.022,00 |
| 30.04.2026 | 156,06 | 157,46 | 149,05 | 153,98 | -4,21% | 2.700.146,00 |
| 29.04.2026 | 160,00 | 161,32 | 158,52 | 160,75 | 1,21% | 1.004.914,00 |
| 28.04.2026 | 159,06 | 160,52 | 157,19 | 158,83 | 1,58% | 793.312,00 |
| 27.04.2026 | 155,27 | 159,16 | 155,10 | 156,36 | 0,83% | 933.904,00 |
| 24.04.2026 | 154,21 | 156,38 | 153,07 | 155,07 | -0,56% | 998.437,00 |
| 23.04.2026 | 158,23 | 158,64 | 153,06 | 155,95 | -2,92% | 1.181.106,00 |
| 22.04.2026 | 162,14 | 162,94 | 158,95 | 160,64 | -0,76% | 795.676,00 |
| 21.04.2026 | 161,51 | 165,13 | 160,56 | 161,87 | 0,37% | 1.067.543,00 |
| 20.04.2026 | 162,67 | 164,09 | 160,96 | 161,28 | -1,01% | 1.057.584,00 |
| 17.04.2026 | 163,68 | 165,18 | 160,37 | 162,92 | 0,31% | 1.234.949,00 |