143,700€
-1,44%
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 | 149,30 | 149,30 | 144,70 | 145,80 | -1,88% | 206,00 |
| 07.09.2026 | 148,90 | 148,90 | 147,50 | 148,60 | -0,27% | 51,00 |
| 04.09.2026 | 149,40 | 149,40 | 147,90 | 149,00 | -2,30% | 42,00 |
| 03.09.2026 | 152,10 | 154,10 | 152,10 | 152,50 | -1,61% | 179,00 |
| 02.09.2026 | 155,10 | 155,10 | 155,00 | 155,00 | -0,90% | 65,00 |
| 01.09.2026 | 158,00 | 159,60 | 153,50 | 156,40 | -1,45% | 90,00 |
| 31.08.2026 | 157,40 | 158,70 | 157,40 | 158,70 | -0,69% | 33,00 |
| 28.08.2026 | 159,50 | 159,80 | 157,60 | 159,80 | 0,88% | 14,00 |
| 27.08.2026 | 156,60 | 158,40 | 156,50 | 158,40 | 0,89% | 183,00 |
| 26.08.2026 | 159,20 | 159,90 | 156,90 | 157,00 | -1,07% | 67,00 |
| 25.08.2026 | 159,80 | 160,20 | 158,40 | 158,70 | -0,75% | 115,00 |
| 24.08.2026 | 155,20 | 159,90 | 155,20 | 159,90 | 4,37% | 212,00 |
| 21.08.2026 | 154,30 | 155,60 | 153,20 | 153,20 | 0,07% | 142,00 |
| 20.08.2026 | 150,80 | 153,60 | 149,50 | 153,10 | 0,46% | 147,00 |
| 19.08.2026 | 147,20 | 152,40 | 147,20 | 152,40 | 2,56% | 293,00 |
| 18.08.2026 | 144,20 | 149,80 | 144,20 | 148,60 | 2,84% | 144,00 |
| 17.08.2026 | 147,90 | 148,50 | 144,50 | 144,50 | -3,28% | 677,00 |
| 14.08.2026 | 149,60 | 149,60 | 146,10 | 149,40 | 2,26% | 285,00 |
| 13.08.2026 | 147,80 | 148,60 | 145,90 | 146,10 | -0,54% | 81,00 |
| 12.08.2026 | 147,90 | 147,90 | 143,90 | 146,90 | -0,07% | 174,00 |
| 11.08.2026 | 150,90 | 151,90 | 147,00 | 147,00 | -2,65% | 73,00 |
| 10.08.2026 | 143,70 | 151,00 | 142,80 | 151,00 | 4,43% | 109,00 |
| 07.08.2026 | 143,60 | 144,60 | 140,60 | 144,60 | 1,33% | 287,00 |
| 06.08.2026 | 142,50 | 143,80 | 142,50 | 142,70 | 0,63% | 211,00 |
| 05.08.2026 | 146,90 | 147,00 | 141,80 | 141,80 | -3,54% | 252,00 |
| 04.08.2026 | 136,30 | 148,70 | 136,30 | 147,00 | 6,21% | 68,00 |
| 03.08.2026 | 134,90 | 138,80 | 133,80 | 138,40 | 3,67% | 50,00 |
| 31.07.2026 | 135,00 | 135,50 | 132,45 | 133,50 | 0,68% | - |
| 30.07.2026 | 139,80 | 139,80 | 132,60 | 132,60 | -5,01% | 52,00 |
| 29.07.2026 | 138,10 | 143,70 | 138,10 | 139,60 | -0,50% | 455,00 |
| 28.07.2026 | 132,00 | 140,30 | 132,00 | 140,30 | 4,70% | 180,00 |
| 27.07.2026 | 131,80 | 134,00 | 131,80 | 134,00 | 2,13% | 360,00 |
| 24.07.2026 | 126,80 | 131,20 | 126,80 | 131,20 | 3,80% | 17,00 |
| 23.07.2026 | 124,80 | 126,40 | 124,80 | 126,40 | 0,16% | 824,00 |
| 22.07.2026 | 126,50 | 127,00 | 126,20 | 126,20 | -1,41% | 41,00 |
| 21.07.2026 | 131,00 | 131,40 | 128,00 | 128,00 | -3,47% | 447,00 |
| 20.07.2026 | 131,80 | 132,60 | 129,10 | 132,60 | 0,53% | 168,00 |
| 17.07.2026 | 132,30 | 135,10 | 131,90 | 131,90 | -1,79% | 211,00 |
| 16.07.2026 | 134,90 | 134,90 | 132,70 | 134,30 | 3,31% | 94,00 |
| 15.07.2026 | 128,50 | 132,10 | 128,50 | 130,00 | 0,78% | 66,00 |
| 14.07.2026 | 133,20 | 133,50 | 129,00 | 129,00 | -3,23% | 183,00 |
| 13.07.2026 | 128,40 | 133,30 | 128,40 | 133,30 | 2,38% | 639,00 |
| 10.07.2026 | 129,60 | 131,50 | 129,60 | 130,20 | 1,72% | 329,00 |
| 09.07.2026 | 129,40 | 130,10 | 128,00 | 128,00 | -1,39% | 68,00 |
| 08.07.2026 | 130,70 | 130,70 | 129,30 | 129,80 | 0,70% | 148,00 |
| 07.07.2026 | 127,60 | 128,90 | 127,60 | 128,90 | 1,42% | 75,00 |
| 06.07.2026 | 127,80 | 127,80 | 124,90 | 127,10 | -0,47% | 512,00 |
| 03.07.2026 | 126,50 | 127,70 | 126,50 | 127,70 | 0,79% | 172,00 |
| 02.07.2026 | 125,20 | 126,80 | 123,90 | 126,70 | 1,36% | 127,00 |
| 01.07.2026 | 120,30 | 126,00 | 120,30 | 125,00 | 5,49% | 102,00 |
| 30.06.2026 | 119,70 | 119,70 | 118,50 | 118,50 | -0,42% | 30,00 |
| 29.06.2026 | 122,30 | 122,30 | 119,00 | 119,00 | -1,73% | 55,00 |
| 26.06.2026 | 120,00 | 121,10 | 120,00 | 121,10 | -0,49% | 50,00 |
| 25.06.2026 | 124,00 | 125,00 | 121,70 | 121,70 | -1,30% | 266,00 |
| 24.06.2026 | 123,90 | 123,90 | 123,30 | 123,30 | 1,90% | 36,00 |
| 23.06.2026 | 118,10 | 121,70 | 118,00 | 121,00 | 2,28% | 92,00 |
| 22.06.2026 | 120,90 | 120,90 | 117,60 | 118,30 | -1,91% | 285,00 |
| 19.06.2026 | 120,80 | 120,80 | 119,00 | 120,60 | 0,00% | 22,00 |
| 18.06.2026 | 121,20 | 123,00 | 120,60 | 120,60 | -3,29% | 84,00 |
| 17.06.2026 | 124,70 | 124,70 | 124,70 | 124,70 | 1,63% | 20,00 |
| 16.06.2026 | 122,70 | 122,70 | 122,70 | 122,70 | 0,00% | 1,00 |
| 15.06.2026 | 125,70 | 126,70 | 122,70 | 122,70 | -0,24% | 58,00 |
| 12.06.2026 | 125,60 | 125,60 | 123,00 | 123,00 | -3,30% | 60,00 |
| 11.06.2026 | 128,50 | 129,50 | 127,20 | 127,20 | 1,60% | 189,00 |
| 10.06.2026 | 128,80 | 129,30 | 125,20 | 125,20 | -3,47% | 124,00 |
| 09.06.2026 | 129,80 | 129,90 | 129,70 | 129,70 | -0,23% | 52,00 |
| 08.06.2026 | 131,80 | 131,80 | 130,00 | 130,00 | -0,76% | 6,00 |
| 05.06.2026 | 133,20 | 133,20 | 131,00 | 131,00 | -2,67% | 8,00 |
| 04.06.2026 | 132,40 | 136,00 | 132,40 | 134,60 | 2,59% | 200,00 |
| 03.06.2026 | 133,70 | 133,70 | 130,60 | 131,20 | -1,94% | 523,00 |
| 02.06.2026 | 136,30 | 137,70 | 133,80 | 133,80 | -1,69% | 37,00 |
| 01.06.2026 | 132,80 | 138,10 | 132,60 | 136,10 | 3,11% | 74,00 |
| 29.05.2026 | 130,80 | 132,00 | 130,00 | 132,00 | 1,85% | 67,00 |
| 28.05.2026 | 129,60 | 129,60 | 129,60 | 129,60 | 1,81% | 2,00 |
| 27.05.2026 | 127,30 | 127,30 | 127,30 | 127,30 | 0,00% | 8,00 |
| 26.05.2026 | 132,90 | 132,90 | 126,70 | 127,30 | -4,29% | 1.754,00 |
| 25.05.2026 | 131,00 | 133,00 | 131,00 | 133,00 | 1,45% | 77,00 |
| 22.05.2026 | 131,10 | 131,10 | 131,10 | 131,10 | 2,26% | 30,00 |
| 21.05.2026 | 128,30 | 128,80 | 128,00 | 128,20 | 0,47% | - |
| 20.05.2026 | 129,80 | 129,80 | 127,60 | 127,60 | -3,77% | 29,00 |
| 19.05.2026 | 128,70 | 132,60 | 128,70 | 132,60 | 3,43% | 100,00 |
| 18.05.2026 | 123,60 | 128,20 | 123,60 | 128,20 | 2,97% | 320,00 |
| 15.05.2026 | 123,50 | 126,50 | 123,50 | 124,50 | -0,08% | 5,00 |
| 14.05.2026 | 124,60 | 124,60 | 124,60 | 124,60 | 2,21% | 200,00 |
| 13.05.2026 | 123,20 | 123,20 | 119,20 | 121,90 | -4,47% | 409,00 |
| 12.05.2026 | 127,60 | 127,60 | 127,60 | 127,60 | 1,75% | 44,00 |
| 11.05.2026 | 127,60 | 127,60 | 125,40 | 125,40 | -2,26% | 138,00 |
| 08.05.2026 | 127,00 | 128,30 | 126,50 | 128,30 | -1,69% | 76,00 |
| 07.05.2026 | 130,90 | 130,90 | 130,00 | 130,50 | -0,53% | 55,00 |
| 06.05.2026 | 129,20 | 131,20 | 129,20 | 131,20 | 0,00% | 373,00 |
| 05.05.2026 | 131,20 | 132,70 | 127,40 | 131,20 | -0,61% | 33,00 |
| 04.05.2026 | 133,10 | 133,30 | 127,60 | 132,00 | 1,15% | 217,00 |
| 30.04.2026 | 135,70 | 135,70 | 130,00 | 130,50 | -5,30% | 47,00 |
| 29.04.2026 | 135,10 | 137,80 | 135,10 | 137,80 | 0,80% | 58,00 |
| 28.04.2026 | 133,00 | 136,80 | 133,00 | 136,70 | 1,79% | 59,00 |
| 27.04.2026 | 132,70 | 135,40 | 132,70 | 134,30 | 0,98% | 66,00 |
| 24.04.2026 | 133,50 | 133,60 | 133,00 | 133,00 | -0,08% | 56,00 |
| 23.04.2026 | 137,20 | 137,20 | 132,90 | 133,10 | -2,78% | 178,00 |
| 22.04.2026 | 139,10 | 139,10 | 136,90 | 136,90 | -0,73% | 217,00 |
| 21.04.2026 | 138,70 | 138,70 | 137,90 | 137,90 | -0,43% | 13,00 |