204,553$
0,35%
Echtzeit-Aktienkurs Broadridge Financial Solutions
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 204,43 | 205,61 | 204,04 | 204,86 | 0,50% | 367.803,00 |
27.03.2024 | 203,25 | 203,98 | 201,94 | 203,84 | 1,06% | 362.248,00 |
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% | 312.264,00 |
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% | 340.129,00 |
20.03.2024 | 202,50 | 204,27 | 202,50 | 204,16 | 0,94% | 323.176,00 |
19.03.2024 | 199,85 | 202,36 | 199,72 | 202,25 | 1,39% | 363.891,00 |
18.03.2024 | 200,90 | 201,20 | 199,26 | 199,48 | -0,36% | 462.989,00 |
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% | 355.119,00 |
13.03.2024 | 204,13 | 204,95 | 202,58 | 202,98 | -0,50% | 349.631,00 |
12.03.2024 | 202,17 | 204,94 | 201,62 | 204,01 | 0,82% | 362.273,00 |
11.03.2024 | 203,06 | 203,70 | 201,16 | 202,36 | -0,58% | 296.706,00 |
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% | 519.364,00 |
06.03.2024 | 202,52 | 204,79 | 201,65 | 203,02 | 0,90% | 465.498,00 |
05.03.2024 | 205,28 | 205,28 | 199,76 | 201,20 | -2,12% | 416.691,00 |
04.03.2024 | 203,23 | 205,62 | 203,23 | 205,56 | 0,89% | 461.048,00 |
01.03.2024 | 203,11 | 203,93 | 201,73 | 203,74 | 0,08% | 442.380,00 |
29.02.2024 | 201,58 | 204,12 | 201,57 | 203,58 | 1,06% | 1.120.582,00 |
28.02.2024 | 200,20 | 202,56 | 199,30 | 201,45 | 0,72% | 314.261,00 |
27.02.2024 | 200,95 | 201,29 | 198,84 | 200,01 | -0,69% | 354.429,00 |
26.02.2024 | 201,24 | 202,42 | 200,72 | 201,40 | -0,04% | 362.140,00 |
23.02.2024 | 200,90 | 201,93 | 199,89 | 201,49 | 0,83% | 325.227,00 |
22.02.2024 | 197,93 | 200,06 | 197,93 | 199,84 | 1,66% | 490.406,00 |
21.02.2024 | 195,43 | 196,76 | 194,42 | 196,58 | 0,73% | 538.269,00 |
20.02.2024 | 197,67 | 197,67 | 194,66 | 195,16 | -1,39% | 527.153,00 |
16.02.2024 | 197,90 | 199,23 | 196,95 | 197,92 | -0,19% | 1.212.798,00 |
15.02.2024 | 196,70 | 198,60 | 196,50 | 198,30 | 0,93% | 721.488,00 |
14.02.2024 | 194,66 | 196,95 | 194,47 | 196,47 | 1,50% | 1.092.487,00 |
13.02.2024 | 195,58 | 195,75 | 192,60 | 193,56 | -2,06% | 530.887,00 |
12.02.2024 | 199,45 | 199,56 | 197,59 | 197,63 | -0,68% | 554.755,00 |
09.02.2024 | 199,03 | 199,86 | 198,50 | 198,98 | -0,01% | 622.480,00 |
08.02.2024 | 199,79 | 200,00 | 198,15 | 199,00 | 0,38% | 583.452,00 |
07.02.2024 | 199,24 | 200,12 | 197,23 | 198,25 | -0,30% | 863.243,00 |
06.02.2024 | 198,43 | 199,25 | 196,80 | 198,85 | 0,31% | 594.097,00 |
05.02.2024 | 200,82 | 201,04 | 196,09 | 198,23 | -1,74% | 840.478,00 |
02.02.2024 | 201,03 | 202,27 | 197,86 | 201,74 | 0,05% | 713.659,00 |
01.02.2024 | 202,92 | 203,34 | 191,87 | 201,63 | -1,26% | 1.168.969,00 |
31.01.2024 | 209,24 | 209,24 | 203,91 | 204,20 | -2,28% | 1.191.822,00 |
30.01.2024 | 208,00 | 210,24 | 208,00 | 208,96 | 0,38% | 1.146.077,00 |
29.01.2024 | 207,25 | 208,52 | 206,85 | 208,16 | 0,13% | 1.036.232,00 |
26.01.2024 | 208,02 | 209,61 | 207,53 | 207,88 | -0,18% | 690.421,00 |
25.01.2024 | 206,51 | 208,48 | 206,51 | 208,25 | 1,06% | 539.563,00 |
24.01.2024 | 206,56 | 207,78 | 205,48 | 206,07 | -0,12% | 443.589,00 |
23.01.2024 | 206,36 | 207,42 | 205,65 | 206,32 | -0,03% | 342.985,00 |
22.01.2024 | 205,31 | 206,89 | 205,31 | 206,38 | 0,73% | 367.400,00 |
19.01.2024 | 201,89 | 205,01 | 201,15 | 204,89 | 1,82% | 442.629,00 |
18.01.2024 | 202,08 | 203,18 | 200,30 | 201,23 | -0,36% | 450.110,00 |
17.01.2024 | 202,54 | 204,80 | 201,32 | 201,95 | -0,10% | 402.801,00 |
16.01.2024 | 200,78 | 202,79 | 200,04 | 202,16 | -0,22% | 422.615,00 |
12.01.2024 | 202,11 | 202,66 | 200,71 | 202,60 | 0,69% | 300.235,00 |
11.01.2024 | 202,42 | 202,51 | 200,03 | 201,21 | -0,38% | 426.748,00 |
10.01.2024 | 200,53 | 202,02 | 199,08 | 201,97 | 0,98% | 304.831,00 |
09.01.2024 | 198,82 | 200,28 | 198,20 | 200,00 | 0,00% | 370.670,00 |
08.01.2024 | 197,23 | 200,04 | 196,16 | 200,00 | 1,86% | 497.727,00 |
05.01.2024 | 196,78 | 198,28 | 195,90 | 196,35 | -0,38% | 515.245,00 |
04.01.2024 | 197,69 | 199,59 | 197,03 | 197,09 | -0,02% | 366.718,00 |
03.01.2024 | 199,52 | 199,74 | 197,10 | 197,12 | -1,39% | 399.760,00 |
02.01.2024 | 204,35 | 204,96 | 199,00 | 199,89 | -2,85% | 616.318,00 |
29.12.2023 | 205,81 | 206,79 | 204,87 | 205,75 | -0,04% | 441.139,00 |
28.12.2023 | 204,98 | 207,29 | 204,26 | 205,83 | 0,76% | 535.483,00 |
27.12.2023 | 202,19 | 204,51 | 201,87 | 204,27 | 1,11% | 537.555,00 |
26.12.2023 | 199,78 | 202,68 | 199,54 | 202,02 | 1,18% | 981.120,00 |
22.12.2023 | 197,47 | 200,17 | 196,85 | 199,67 | 1,69% | 568.834,00 |
21.12.2023 | 196,31 | 196,89 | 195,00 | 196,36 | 0,00% | 341.160,00 |
20.12.2023 | 196,50 | 198,48 | 196,14 | 196,36 | -0,33% | 462.894,00 |
19.12.2023 | 196,71 | 198,46 | 196,50 | 197,02 | 0,16% | 494.397,00 |
18.12.2023 | 195,00 | 196,78 | 194,45 | 196,71 | 1,53% | 660.372,00 |
15.12.2023 | 191,44 | 193,75 | 189,92 | 193,75 | 0,06% | 1.137.349,00 |
14.12.2023 | 193,21 | 193,75 | 192,13 | 193,64 | 0,18% | 634.996,00 |
13.12.2023 | 194,11 | 194,23 | 192,26 | 193,30 | -0,28% | 467.049,00 |
12.12.2023 | 191,79 | 194,38 | 191,02 | 193,84 | 1,44% | 471.363,00 |
11.12.2023 | 191,32 | 193,52 | 190,97 | 191,09 | -0,14% | 487.224,00 |
08.12.2023 | 192,30 | 192,44 | 189,04 | 191,36 | -0,34% | 532.357,00 |
07.12.2023 | 190,61 | 192,29 | 188,78 | 192,01 | 0,32% | 608.918,00 |
06.12.2023 | 194,46 | 195,61 | 191,10 | 191,39 | -1,52% | 1.181.451,00 |
05.12.2023 | 195,25 | 195,25 | 192,78 | 194,34 | -0,40% | 755.455,00 |
04.12.2023 | 194,19 | 196,52 | 193,40 | 195,12 | -0,14% | 659.962,00 |
01.12.2023 | 193,35 | 195,80 | 191,59 | 195,40 | 0,82% | 550.381,00 |
30.11.2023 | 191,05 | 193,97 | 190,10 | 193,82 | 1,67% | 1.351.286,00 |
29.11.2023 | 189,16 | 191,05 | 189,00 | 190,64 | 1,10% | 501.416,00 |
28.11.2023 | 187,27 | 189,79 | 186,19 | 188,57 | 0,51% | 475.509,00 |
27.11.2023 | 186,57 | 187,79 | 185,41 | 187,62 | 0,55% | 350.828,00 |
24.11.2023 | 186,97 | 187,96 | 185,30 | 186,59 | -0,06% | 162.713,00 |
22.11.2023 | 185,87 | 186,85 | 185,10 | 186,70 | 0,78% | 382.537,00 |
21.11.2023 | 184,10 | 186,80 | 183,60 | 185,25 | 0,84% | 416.482,00 |
20.11.2023 | 183,00 | 184,16 | 182,57 | 183,71 | 0,55% | 353.443,00 |
17.11.2023 | 182,09 | 182,75 | 181,11 | 182,70 | 0,82% | 506.389,00 |
16.11.2023 | 181,05 | 182,54 | 180,31 | 181,21 | 0,49% | 381.739,00 |
15.11.2023 | 180,49 | 182,08 | 180,16 | 180,32 | -0,38% | 422.031,00 |
14.11.2023 | 180,36 | 182,07 | 179,79 | 181,01 | 1,81% | 502.629,00 |
13.11.2023 | 176,75 | 177,84 | 176,29 | 177,80 | 0,38% | 333.198,00 |
10.11.2023 | 176,31 | 177,28 | 175,21 | 177,12 | 0,53% | 557.555,00 |
09.11.2023 | 178,42 | 179,20 | 175,81 | 176,18 | -0,99% | 514.635,00 |
08.11.2023 | 176,80 | 178,05 | 175,80 | 177,94 | 0,59% | 644.585,00 |
07.11.2023 | 177,30 | 177,93 | 176,07 | 176,90 | -0,24% | 621.235,00 |
06.11.2023 | 177,46 | 178,28 | 175,55 | 177,33 | 0,12% | 477.572,00 |
03.11.2023 | 179,63 | 182,09 | 177,00 | 177,12 | -0,95% | 565.895,00 |