Broadridge Financial Solutions Inc (BR)

BR
🏛️ Vereinigte Staaten →
237.63
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 236.08 236.08 236.08 236.08 3.9K
09:32 236.08 236.08 236.08 236.08 0.5K
09:40 236.06 236.06 235.81 235.83 1.0K
09:41 235.83 235.83 235.83 235.83 0.3K
09:42 236.98 236.98 236.98 236.98 0.1K
09:43 235.56 235.56 235.56 235.56 1.6K
09:44 235.76 236.23 235.76 236.23 1.6K
09:46 236.03 236.03 236.03 236.03 0.3K
09:47 235.85 235.85 235.85 235.85 1.7K
09:48 235.98 235.98 235.85 235.85 2.0K
09:52 236.18 236.18 236.18 236.18 3.8K
09:55 236.05 236.08 236.05 236.08 0.5K
09:56 236.08 236.08 236.08 236.08 1.2K
09:58 235.96 235.96 235.91 235.91 0.7K
10:00 236.06 236.06 235.99 235.99 1.3K
10:01 235.84 235.87 235.84 235.87 2.4K
10:06 236.13 236.13 236.13 236.13 0.7K
10:08 235.87 235.87 235.87 235.87 1.4K
10:10 235.82 235.86 235.82 235.86 0.5K
10:11 235.91 235.91 235.91 235.91 0.5K
10:12 236.00 236.00 235.91 235.91 0.8K
10:14 235.88 235.88 235.88 235.88 0.9K
10:15 235.59 235.59 235.59 235.59 1.0K
10:16 235.58 235.58 235.58 235.58 0.3K
10:17 235.67 235.67 235.67 235.67 0.4K
10:19 235.61 235.64 235.61 235.64 1.0K
10:23 235.60 235.62 235.60 235.61 1.8K
10:24 235.61 235.61 235.61 235.61 1.2K
10:25 235.61 235.61 235.61 235.61 0.9K
10:27 235.61 235.61 235.61 235.61 0.9K
10:29 235.61 235.61 235.61 235.61 0.5K
10:31 235.48 235.48 235.48 235.48 0.4K
10:32 235.48 235.48 235.48 235.48 1.2K
10:37 235.63 235.63 235.63 235.63 1.1K
10:41 235.60 235.60 235.60 235.60 0.6K
10:43 235.45 235.45 235.42 235.44 3.9K
10:45 235.63 235.71 235.63 235.71 1.1K
10:49 235.33 235.33 235.33 235.33 1.2K
10:53 235.51 235.51 235.51 235.51 1.6K
10:59 235.87 235.87 235.87 235.87 2.2K
11:04 235.78 235.78 235.78 235.78 1.3K
11:12 235.55 235.55 235.55 235.55 2.3K
11:17 235.45 235.45 235.45 235.45 1.7K
11:23 235.47 235.47 235.47 235.47 1.3K
11:26 235.44 235.44 235.44 235.44 0.8K
11:28 235.49 235.49 235.49 235.49 0.3K
11:30 235.49 235.49 235.49 235.49 2.3K
11:35 235.46 235.46 235.46 235.46 1.6K
11:37 235.39 235.39 235.31 235.31 1.8K
11:38 235.30 235.30 235.30 235.30 0.2K
11:39 235.17 235.17 235.17 235.17 0.3K
11:40 235.30 235.30 235.30 235.30 1.5K
11:41 235.18 235.18 235.18 235.18 1.9K
11:42 235.19 235.19 235.19 235.19 0.6K
11:43 235.45 235.45 235.45 235.45 0.7K
11:44 235.38 235.38 235.38 235.38 0.7K
11:45 235.34 235.34 235.34 235.34 1.3K
11:48 235.23 235.23 235.23 235.23 1.2K
11:50 235.04 235.04 235.04 235.04 0.9K
11:53 234.89 235.11 234.89 235.11 1.1K
11:54 234.88 234.88 234.88 234.88 1.5K
11:56 234.94 234.94 234.94 234.94 1.9K
12:01 234.81 234.81 234.81 234.81 1.5K
12:02 235.04 235.04 235.04 235.04 3.9K
12:10 235.10 235.10 235.10 235.10 1.5K
12:15 235.21 235.21 235.21 235.21 1.9K
12:20 235.29 235.29 235.29 235.29 0.9K
12:21 235.34 235.34 235.34 235.34 2.6K
12:31 235.68 235.68 235.68 235.68 4.5K
12:45 235.88 235.88 235.88 235.88 0.9K
12:46 235.76 235.76 235.76 235.76 1.2K
12:47 235.72 235.72 235.72 235.72 0.5K
12:49 235.88 235.88 235.88 235.88 1.3K
12:50 235.78 235.78 235.78 235.78 0.4K
12:52 235.79 235.79 235.79 235.79 0.3K
12:54 235.73 235.78 235.73 235.78 2.9K
13:00 235.77 235.77 235.77 235.77 1.7K
13:05 235.74 235.74 235.74 235.74 0.4K
13:06 235.76 235.76 235.76 235.76 0.8K
13:13 235.80 235.80 235.80 235.80 1.5K
13:20 235.73 235.73 235.73 235.73 1.3K
13:22 235.67 235.73 235.67 235.73 2.3K
13:34 235.70 235.70 235.70 235.70 0.5K
13:37 235.66 235.71 235.56 235.56 1.9K
13:40 235.67 235.71 235.65 235.71 3.4K
13:41 235.53 235.53 235.53 235.53 0.6K
13:42 235.52 235.52 235.51 235.51 0.8K
13:45 235.63 235.63 235.55 235.55 0.7K
13:46 235.52 235.52 235.31 235.52 3.0K
13:50 235.49 235.49 235.49 235.49 0.2K
13:51 235.49 235.49 235.49 235.49 1.5K
13:53 235.61 235.61 235.57 235.57 1.3K
13:59 235.44 235.44 235.44 235.44 1.1K
14:01 235.53 235.53 235.53 235.53 0.7K
14:03 235.39 235.39 235.39 235.39 0.2K
14:04 235.41 235.41 235.41 235.41 0.6K
14:05 235.18 235.18 235.18 235.18 1.6K
14:10 234.79 234.79 234.79 234.79 0.9K
14:14 234.79 234.79 234.79 234.79 0.6K
14:15 234.79 234.79 234.79 234.79 0.3K
14:16 235.02 235.02 234.79 234.79 2.7K
14:17 234.79 234.87 234.79 234.87 0.4K
14:18 235.07 235.07 234.87 234.87 0.5K
14:19 234.88 234.88 234.88 234.88 0.1K
14:20 234.94 234.94 234.94 234.94 0.2K
14:21 234.97 235.00 234.95 235.00 2.7K
14:22 234.98 234.98 234.98 234.98 0.3K
14:23 235.14 235.14 235.04 235.04 0.4K
14:24 235.04 235.04 235.04 235.04 0.1K
14:25 235.04 235.15 235.04 235.15 1.4K
14:27 234.98 234.98 234.98 234.98 0.3K
14:28 234.97 234.97 234.65 234.65 3.9K
14:29 235.03 235.03 234.65 234.65 0.5K
14:30 234.97 234.97 234.66 234.81 3.5K
14:31 235.07 235.07 235.07 235.07 0.3K
14:32 235.13 235.13 235.13 235.13 0.1K
14:33 235.11 235.11 235.11 235.11 0.7K
14:34 235.09 235.09 235.09 235.09 0.5K
14:35 235.09 235.09 235.09 235.09 0.4K
14:37 235.02 235.02 235.02 235.02 0.2K
14:38 235.03 235.04 235.03 235.04 0.4K
14:39 235.04 235.12 235.04 235.12 2.0K
14:41 235.32 235.32 235.32 235.32 1.4K
14:42 235.25 235.25 235.25 235.25 4.9K
14:43 235.25 235.42 235.25 235.42 2.2K
14:47 235.48 235.48 235.48 235.48 0.5K
14:49 235.64 235.64 235.64 235.64 0.2K
14:50 235.64 235.64 235.51 235.51 0.6K
14:52 235.53 235.53 235.50 235.50 1.7K
14:53 235.43 235.43 235.36 235.36 0.4K
14:54 235.52 235.52 235.52 235.52 0.8K
14:55 235.53 235.53 235.47 235.47 1.2K
14:56 235.30 235.30 235.30 235.30 0.7K
14:58 235.32 235.32 235.32 235.32 0.6K
14:59 235.30 235.30 235.30 235.30 0.1K
15:00 235.43 235.43 235.33 235.33 1.0K
15:02 235.48 235.48 235.48 235.48 0.4K
15:04 235.38 235.50 235.38 235.50 5.5K
15:05 235.51 235.51 235.51 235.51 8.4K
15:06 235.50 235.50 235.50 235.50 2.5K
15:07 235.46 235.46 235.46 235.46 2.1K
15:08 235.50 235.51 235.50 235.51 1.7K
15:11 235.43 235.49 235.43 235.49 5.9K
15:18 235.35 235.35 235.26 235.26 1.5K
15:19 235.33 235.36 235.33 235.36 2.1K
15:20 235.36 235.36 235.36 235.36 0.6K
15:21 235.36 235.36 235.36 235.36 2.2K
15:22 235.32 235.37 235.32 235.37 3.1K
15:23 235.48 235.48 235.48 235.48 2.8K
15:24 235.51 235.51 235.51 235.51 1.9K
15:28 235.36 235.36 235.36 235.36 1.3K
15:29 235.30 235.30 235.23 235.23 2.8K
15:31 235.15 235.17 235.15 235.17 1.1K
15:32 235.14 235.14 235.14 235.14 0.3K
15:33 235.27 235.50 235.27 235.41 7.8K
15:34 235.32 235.44 235.32 235.44 1.9K
15:35 235.44 235.44 235.44 235.44 1.7K
15:38 235.50 235.50 235.50 235.50 2.5K
15:39 235.50 235.54 235.50 235.54 9.2K
15:40 235.57 235.62 235.57 235.62 3.3K
15:41 235.62 235.62 235.62 235.62 1.1K
15:42 235.62 235.67 235.49 235.49 8.0K
15:43 235.47 235.47 235.36 235.36 1.3K
15:44 235.32 235.32 235.32 235.32 1.3K
15:45 235.25 235.44 235.21 235.44 6.9K
15:46 235.53 235.53 235.44 235.52 5.2K
15:47 235.51 235.51 235.43 235.44 3.1K
15:48 235.44 235.55 235.44 235.45 7.0K
15:49 235.53 235.86 235.53 235.86 7.8K
15:50 235.98 235.98 235.69 235.75 4.5K
15:51 235.87 235.92 235.72 235.72 5.4K
15:52 235.84 235.84 235.65 235.74 4.6K
15:53 235.67 235.68 235.58 235.68 9.0K
15:54 235.68 235.79 235.64 235.79 7.6K
15:55 235.78 235.79 235.68 235.69 8.1K
15:56 235.69 235.77 235.62 235.62 10.7K
15:57 235.55 235.85 235.55 235.85 15.7K
15:58 235.97 236.08 235.92 236.08 20.0K
15:59 236.06 236.10 235.88 236.00 226.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 236.76 238.58 235.66 237.63 0.6M
2025-09-26 235.87 236.98 234.65 236.00 0.6M
2025-09-25 236.22 237.11 233.80 234.88 0.6M
2025-09-24 238.23 239.60 235.71 236.01 0.5M
2025-09-23 241.23 241.99 238.46 238.82 0.6M
2025-09-22 241.46 242.26 240.43 241.60 0.6M
2025-09-19 243.75 243.83 240.61 241.46 2.0M
2025-09-18 245.32 247.64 242.42 242.56 0.6M
2025-09-17 246.00 250.26 244.92 245.12 0.9M
2025-09-16 249.48 250.02 244.91 245.61 0.5M
2025-09-15 252.47 253.36 249.67 249.79 0.4M
2025-09-12 253.67 255.74 251.81 252.03 0.5M
2025-09-11 251.13 255.66 250.32 254.82 0.7M
2025-09-10 251.20 252.85 247.71 250.11 0.6M
2025-09-09 252.90 253.06 250.84 252.37 0.5M
2025-09-08 250.54 253.79 249.25 253.43 0.6M
2025-09-05 252.44 253.93 249.24 251.02 0.5M
2025-09-04 250.31 252.11 249.15 252.02 0.7M
2025-09-03 250.80 252.16 247.52 249.82 0.5M
2025-09-02 254.84 256.67 251.23 251.96 0.7M
2025-08-29 257.75 258.70 255.61 255.62 0.8M
2025-08-28 258.40 258.50 256.27 257.07 0.5M
2025-08-27 257.53 259.03 256.34 258.15 0.5M
2025-08-26 256.86 257.30 255.36 257.29 1.3M
2025-08-25 262.03 263.00 256.04 256.69 0.6M
2025-08-22 261.45 264.10 260.81 262.18 0.7M
2025-08-21 260.82 261.62 259.52 260.83 0.5M
2025-08-20 263.74 265.37 261.79 261.86 0.9M
2025-08-19 260.14 263.44 260.14 262.92 0.5M
2025-08-18 260.60 261.76 259.97 260.06 0.6M
2025-08-15 259.30 260.75 256.95 260.60 0.8M
2025-08-14 261.23 261.23 258.62 259.23 0.6M
2025-08-13 263.45 263.99 260.15 261.68 0.8M
2025-08-12 263.17 264.15 260.96 262.50 0.7M
2025-08-11 266.35 266.37 262.60 263.47 0.6M
2025-08-08 267.04 268.17 264.73 265.94 0.5M
2025-08-07 267.89 271.91 263.28 266.48 1.3M
2025-08-06 267.02 267.81 262.62 266.89 1.0M
2025-08-05 250.90 269.14 250.90 265.33 1.6M
2025-08-04 244.98 249.13 243.76 248.46 1.0M
2025-08-01 247.06 247.06 242.42 244.65 0.5M
2025-07-31 246.43 249.22 244.54 247.51 1.3M
2025-07-30 247.42 249.60 245.81 246.68 0.5M
2025-07-29 253.68 253.80 246.10 247.97 1.0M
2025-07-28 252.35 256.11 250.58 252.47 2.0M
2025-07-25 252.44 257.65 251.00 253.69 1.8M
2025-07-24 243.12 254.97 241.32 252.99 2.1M
2025-07-23 244.08 246.00 241.73 242.64 0.8M
2025-07-22 241.90 245.33 241.19 244.10 0.6M
2025-07-21 239.31 243.81 239.31 241.72 0.5M
2025-07-18 237.91 239.36 236.48 239.11 0.5M
2025-07-17 234.39 237.71 234.21 237.19 0.4M
2025-07-16 234.62 235.80 231.97 234.86 0.4M
2025-07-15 235.59 236.39 233.49 233.75 0.5M
2025-07-14 234.64 237.21 232.56 236.02 0.3M
2025-07-11 237.95 237.95 233.87 235.18 0.6M
2025-07-10 238.05 240.47 237.13 238.59 0.5M
2025-07-09 237.64 238.78 236.40 238.76 0.5M
2025-07-08 239.98 240.74 237.01 237.53 0.4M
2025-07-07 241.92 242.38 239.08 240.56 0.4M
2025-07-03 240.87 242.24 238.66 242.13 0.3M
2025-07-02 242.84 243.40 232.88 238.02 0.9M
2025-07-01 241.91 245.38 241.91 244.73 0.5M
2025-06-30 239.80 243.13 238.09 243.03 0.5M
2025-06-27 239.60 241.40 237.58 239.45 0.5M
2025-06-26 238.78 239.58 236.97 239.17 0.4M
2025-06-25 245.72 246.67 237.00 238.16 0.5M
2025-06-24 242.09 243.69 239.44 241.80 0.4M
2025-06-23 236.86 240.50 236.27 240.36 0.3M
2025-06-20 238.74 239.04 235.65 236.50 0.7M
2025-06-18 238.74 240.44 237.56 237.79 0.5M
2025-06-17 237.62 239.71 237.38 238.76 0.5M
2025-06-16 237.55 240.83 237.55 238.99 0.3M
2025-06-13 238.16 239.88 236.42 237.18 0.4M
2025-06-12 240.69 240.69 238.87 239.83 0.4M
2025-06-11 242.84 243.12 240.10 241.18 0.5M
2025-06-10 243.81 244.90 241.56 243.01 0.4M
2025-06-09 244.81 245.14 240.90 243.71 0.4M
2025-06-06 246.03 246.66 244.87 245.35 0.3M
2025-06-05 244.50 245.57 243.37 244.89 0.4M
2025-06-04 244.51 245.56 242.76 244.12 0.4M
2025-06-03 241.18 244.23 239.98 244.01 0.6M
2025-06-02 241.11 242.42 238.56 242.39 0.6M
2025-05-30 239.77 242.94 238.64 242.83 1.4M
2025-05-29 240.06 240.86 238.03 239.72 0.5M
2025-05-28 239.17 241.00 239.04 240.25 0.4M
2025-05-27 239.83 240.49 238.31 239.99 0.6M
2025-05-23 236.52 238.23 235.15 236.97 0.4M
2025-05-22 238.28 238.95 236.88 238.04 0.4M
2025-05-21 240.53 241.84 237.48 239.09 0.7M
2025-05-20 241.41 242.84 241.12 242.68 0.4M
2025-05-19 240.32 242.98 240.17 242.79 0.4M
2025-05-16 240.50 241.98 239.32 241.21 0.5M
2025-05-15 238.22 241.00 238.22 240.32 0.4M
2025-05-14 236.82 237.86 234.97 237.49 0.5M
2025-05-13 238.14 239.22 237.01 237.31 0.6M
2025-05-12 241.44 241.44 233.14 237.05 0.7M
2025-05-09 236.04 237.56 234.39 237.00 0.4M
2025-05-08 237.32 240.50 235.92 236.00 0.6M
2025-05-07 234.07 237.20 234.07 236.19 0.6M
2025-05-06 232.23 234.44 231.20 233.57 0.5M
2025-05-05 232.27 234.21 230.91 232.18 0.7M
2025-05-02 231.25 234.57 230.66 232.91 0.6M
2025-05-01 237.18 237.18 224.20 228.01 1.0M
2025-04-30 238.56 242.78 235.38 242.40 0.8M
2025-04-29 236.76 240.70 236.51 239.68 0.6M
2025-04-28 238.18 239.15 234.87 237.18 0.7M
2025-04-25 237.48 239.58 235.69 237.72 0.4M
2025-04-24 234.26 238.77 233.11 238.13 0.3M
2025-04-23 238.28 240.95 235.43 236.26 0.4M
2025-04-22 230.69 235.37 230.43 235.00 0.4M
2025-04-21 234.67 234.67 225.12 228.08 0.4M
2025-04-17 236.01 238.72 234.88 235.85 0.5M
2025-04-16 235.74 236.91 232.92 235.29 0.5M
2025-04-15 236.98 237.61 235.28 235.76 0.5M
2025-04-14 233.07 237.83 232.49 236.53 0.3M
2025-04-11 226.84 232.56 223.86 231.60 0.6M
2025-04-10 228.28 231.56 221.95 228.38 0.8M
2025-04-09 215.29 234.07 215.29 232.29 0.6M
2025-04-08 226.17 227.41 214.01 217.22 0.8M
2025-04-07 220.69 227.11 212.33 220.24 0.9M
2025-04-04 235.48 236.13 224.70 225.04 0.7M
2025-04-03 240.95 246.22 239.06 239.91 0.8M
2025-04-02 242.63 247.01 242.07 246.25 0.5M
2025-04-01 242.31 244.95 238.98 244.72 0.7M
2025-03-31 237.08 243.81 236.42 242.46 0.8M
2025-03-28 238.99 238.99 236.02 237.51 0.4M
2025-03-27 238.40 241.74 237.15 238.89 0.4M
2025-03-26 237.59 240.55 236.14 238.19 0.4M
2025-03-25 236.45 239.11 234.90 236.94 0.5M
2025-03-24 234.99 238.25 234.23 235.82 0.5M
2025-03-21 232.38 234.21 230.96 232.90 1.1M
2025-03-20 234.36 234.66 231.69 233.81 0.4M
2025-03-19 232.14 236.69 231.50 235.37 0.5M
2025-03-18 230.77 231.53 228.82 231.23 0.5M
2025-03-17 227.16 231.82 227.16 231.47 0.8M
2025-03-14 226.55 228.55 225.29 227.65 0.3M
2025-03-13 223.59 226.09 222.55 225.57 0.5M
2025-03-12 227.80 228.03 222.91 225.11 0.6M
2025-03-11 233.51 233.51 226.19 226.33 0.9M
2025-03-10 238.80 240.45 231.37 232.45 1.2M
2025-03-07 236.74 241.78 234.98 240.92 0.6M
2025-03-06 241.46 241.46 237.37 237.84 0.8M
2025-03-05 240.05 245.33 240.05 242.49 0.7M
2025-03-04 244.34 246.55 241.76 241.83 0.9M
2025-03-03 242.00 246.58 241.93 244.83 0.5M
2025-02-28 240.00 242.88 237.67 241.22 0.9M
2025-02-27 237.15 239.07 236.81 237.42 0.3M
2025-02-26 236.19 238.81 235.58 236.34 0.4M
2025-02-25 237.52 239.07 236.21 236.80 0.6M
2025-02-24 235.05 237.65 234.44 236.43 0.3M
2025-02-21 235.75 235.87 233.90 235.33 0.4M
2025-02-20 238.00 238.05 234.51 236.30 0.4M
2025-02-19 239.25 242.00 230.87 238.93 0.6M
2025-02-18 239.61 241.21 238.49 239.15 0.5M
2025-02-14 243.23 244.47 240.24 240.33 0.3M
2025-02-13 243.00 243.63 241.18 242.75 0.3M
2025-02-12 238.56 242.67 238.10 242.38 0.4M
2025-02-11 241.71 243.00 239.66 241.57 0.2M
2025-02-10 240.90 242.87 240.05 242.34 0.3M
2025-02-07 240.98 241.45 239.06 240.42 0.3M
2025-02-06 240.41 241.22 238.43 240.03 0.5M
2025-02-05 241.82 242.39 240.05 240.09 0.4M
2025-02-04 237.61 242.03 237.61 240.59 0.6M
2025-02-03 237.12 240.16 234.31 238.65 0.5M
2025-01-31 231.03 241.25 230.69 238.22 0.7M
2025-01-30 236.56 240.12 236.56 239.12 0.4M
2025-01-29 237.72 238.83 235.52 235.56 0.5M
2025-01-28 239.67 241.45 237.75 237.91 0.4M
2025-01-27 237.41 241.18 236.52 239.54 0.4M
2025-01-24 235.79 237.81 235.79 237.35 0.3M
2025-01-23 235.18 237.11 234.06 236.76 0.4M
2025-01-22 233.65 236.05 232.06 234.95 0.4M
2025-01-21 232.49 234.20 231.65 233.55 0.5M
2025-01-17 231.87 233.56 230.15 230.40 0.6M
2025-01-16 227.95 231.88 227.69 231.04 0.4M
2025-01-15 230.00 230.00 226.22 228.09 0.4M
2025-01-14 224.88 227.66 224.56 227.12 0.4M
2025-01-13 221.29 225.25 220.13 224.81 0.4M
2025-01-10 227.63 228.20 220.00 221.46 0.6M
2025-01-08 226.69 229.73 225.20 229.49 0.7M
2025-01-07 226.04 227.93 225.23 226.32 0.6M
2025-01-06 228.24 229.70 224.93 225.44 0.5M
2025-01-03 226.00 229.97 225.88 229.23 0.6M
2025-01-02 226.48 228.15 225.08 226.83 0.6M