218,600€
2,63%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 208,60 | 220,55 | 204,20 | 218,60 | 2,63% | 22.727,00 |
| 19.12.2024 | 217,65 | 222,15 | 212,30 | 213,00 | -4,18% | 19.014,00 |
| 18.12.2024 | 229,50 | 230,70 | 221,50 | 222,30 | -3,07% | 22.808,00 |
| 17.12.2024 | 237,50 | 244,15 | 222,80 | 229,35 | -0,15% | 74.443,00 |
| 16.12.2024 | 214,70 | 236,35 | 214,50 | 229,70 | 11,32% | 28.340,00 |
| 13.12.2024 | 195,40 | 211,00 | 195,20 | 206,35 | 21,64% | 48.427,00 |
| 12.12.2024 | 173,96 | 174,10 | 169,30 | 169,64 | -2,30% | 10.114,00 |
| 11.12.2024 | 163,98 | 174,00 | 163,30 | 173,64 | 5,88% | 16.588,00 |
| 10.12.2024 | 168,62 | 170,02 | 164,00 | 164,00 | -2,51% | 5.809,00 |
| 09.12.2024 | 171,90 | 171,90 | 166,40 | 168,22 | 1,62% | 10.893,00 |
| 06.12.2024 | 161,50 | 165,72 | 160,12 | 165,54 | 1,91% | 5.484,00 |
| 05.12.2024 | 161,90 | 163,04 | 160,50 | 162,44 | 1,12% | 7.774,00 |
| 04.12.2024 | 162,06 | 166,88 | 160,64 | 160,64 | 1,06% | 8.592,00 |
| 03.12.2024 | 159,98 | 161,04 | 155,96 | 158,96 | 0,15% | 6.863,00 |
| 02.12.2024 | 154,12 | 159,34 | 153,02 | 158,72 | 3,36% | 2.875,00 |
| 29.11.2024 | 152,56 | 153,88 | 150,68 | 153,56 | -1,55% | 4.129,00 |
| 28.11.2024 | 150,08 | 155,98 | 150,08 | 155,98 | 3,93% | 2.999,00 |
| 27.11.2024 | 156,88 | 156,88 | 149,52 | 150,08 | -4,67% | 14.925,00 |
| 26.11.2024 | 157,18 | 159,00 | 155,92 | 157,44 | -0,19% | 5.459,00 |
| 25.11.2024 | 158,48 | 159,06 | 155,30 | 157,74 | 0,74% | 5.339,00 |
| 22.11.2024 | 156,72 | 158,32 | 156,00 | 156,58 | -0,75% | 6.580,00 |
| 21.11.2024 | 154,50 | 158,62 | 152,84 | 157,76 | 2,39% | 7.848,00 |
| 20.11.2024 | 157,40 | 157,40 | 153,06 | 154,08 | -1,40% | 5.724,00 |
| 19.11.2024 | 157,12 | 157,52 | 154,22 | 156,26 | -0,64% | 5.277,00 |
| 18.11.2024 | 156,44 | 158,66 | 153,56 | 157,26 | 0,00% | 7.455,00 |
| 15.11.2024 | 160,20 | 160,72 | 157,22 | 157,26 | -3,68% | 7.613,00 |
| 14.11.2024 | 164,60 | 166,96 | 163,26 | 163,26 | -0,55% | 6.128,00 |
| 13.11.2024 | 165,00 | 166,08 | 161,44 | 164,16 | -1,20% | 5.795,00 |
| 12.11.2024 | 168,18 | 168,92 | 165,54 | 166,16 | -1,02% | 7.983,00 |
| 11.11.2024 | 172,34 | 173,08 | 166,68 | 167,88 | -1,86% | 13.800,00 |
| 08.11.2024 | 170,50 | 171,64 | 168,16 | 171,06 | 0,26% | 7.755,00 |
| 07.11.2024 | 166,52 | 170,86 | 166,52 | 170,62 | 3,22% | 11.442,00 |
| 06.11.2024 | 168,00 | 168,04 | 163,92 | 165,30 | 4,61% | 15.513,00 |
| 05.11.2024 | 156,12 | 159,52 | 155,28 | 158,02 | 0,32% | 4.844,00 |
| 04.11.2024 | 154,50 | 158,06 | 153,56 | 157,52 | 0,20% | 11.162,00 |
| 01.11.2024 | 157,54 | 157,70 | 154,74 | 157,20 | 1,13% | 9.851,00 |
| 31.10.2024 | 159,44 | 160,98 | 154,06 | 155,44 | -4,96% | 19.411,00 |
| 30.10.2024 | 164,92 | 165,42 | 162,44 | 163,56 | 0,90% | 7.022,00 |
| 29.10.2024 | 159,32 | 162,42 | 159,06 | 162,10 | 1,64% | 8.152,00 |
| 28.10.2024 | 161,50 | 162,16 | 159,00 | 159,48 | -2,28% | 8.515,00 |
| 25.10.2024 | 157,70 | 163,20 | 157,70 | 163,20 | 2,56% | 6.473,00 |
| 24.10.2024 | 162,08 | 162,56 | 157,32 | 159,12 | -2,92% | 8.758,00 |
| 23.10.2024 | 165,88 | 166,94 | 163,72 | 163,90 | -1,32% | 3.706,00 |
| 22.10.2024 | 165,40 | 166,28 | 164,28 | 166,10 | 0,57% | 5.185,00 |
| 21.10.2024 | 165,06 | 167,04 | 163,36 | 165,16 | -0,98% | 7.526,00 |
| 18.10.2024 | 168,86 | 168,88 | 166,08 | 166,80 | -1,94% | 9.144,00 |
| 17.10.2024 | 165,54 | 170,22 | 165,20 | 170,10 | 4,47% | 20.905,00 |
| 16.10.2024 | 162,24 | 164,04 | 161,16 | 162,82 | 0,95% | 11.461,00 |
| 15.10.2024 | 167,24 | 167,44 | 158,96 | 161,28 | -2,75% | 11.258,00 |
| 14.10.2024 | 166,58 | 169,34 | 165,34 | 165,84 | 0,30% | 10.057,00 |
| 11.10.2024 | 169,38 | 170,20 | 162,74 | 165,34 | -2,58% | 11.010,00 |
| 10.10.2024 | 169,62 | 169,96 | 167,02 | 169,72 | 1,69% | 7.656,00 |
| 09.10.2024 | 164,72 | 166,90 | 161,50 | 166,90 | 2,23% | 5.092,00 |
| 08.10.2024 | 159,24 | 164,00 | 158,94 | 163,26 | 0,52% | 10.769,00 |
| 07.10.2024 | 160,18 | 162,42 | 158,66 | 162,42 | 1,97% | 6.910,00 |
| 04.10.2024 | 156,26 | 161,02 | 155,98 | 159,28 | 1,62% | 5.255,00 |
| 03.10.2024 | 154,30 | 158,60 | 153,26 | 156,74 | 0,46% | 8.775,00 |
| 02.10.2024 | 150,96 | 156,24 | 149,66 | 156,02 | 3,07% | 6.564,00 |
| 01.10.2024 | 154,58 | 156,24 | 150,08 | 151,38 | -1,87% | 7.106,00 |
| 30.09.2024 | 155,16 | 155,16 | 151,22 | 154,26 | -0,18% | 6.740,00 |
| 27.09.2024 | 158,94 | 159,58 | 153,92 | 154,54 | -1,58% | 10.553,00 |
| 26.09.2024 | 160,28 | 161,72 | 157,02 | 157,02 | 0,23% | 10.743,00 |
| 25.09.2024 | 155,16 | 158,30 | 154,32 | 156,66 | 0,68% | 4.733,00 |
| 24.09.2024 | 156,32 | 156,48 | 154,04 | 155,60 | 1,98% | 5.200,00 |
| 23.09.2024 | 154,32 | 154,92 | 151,88 | 152,58 | 1,38% | 5.554,00 |
| 20.09.2024 | 150,34 | 151,54 | 148,14 | 150,50 | -0,70% | 6.219,00 |
| 19.09.2024 | 148,72 | 151,56 | 148,34 | 151,56 | 3,38% | 8.936,00 |
| 18.09.2024 | 146,32 | 147,78 | 145,38 | 146,60 | 0,14% | 5.145,00 |
| 17.09.2024 | 147,58 | 150,54 | 145,08 | 146,40 | 0,25% | 5.027,00 |
| 16.09.2024 | 150,60 | 150,90 | 144,36 | 146,04 | -2,29% | 8.104,00 |
| 13.09.2024 | 149,00 | 151,32 | 148,04 | 149,46 | 1,70% | 10.293,00 |
| 12.09.2024 | 144,20 | 150,50 | 142,02 | 146,96 | 10,18% | 10.571,00 |
| 11.09.2024 | 133,08 | 135,74 | 131,88 | 133,38 | 1,09% | 5.891,00 |
| 10.09.2024 | 127,96 | 132,36 | 126,38 | 131,94 | 6,30% | 11.272,00 |
| 09.09.2024 | 124,82 | 126,54 | 122,00 | 124,12 | -0,54% | 12.899,00 |
| 06.09.2024 | 127,38 | 130,00 | 123,32 | 124,80 | -9,53% | 27.202,00 |
| 05.09.2024 | 138,84 | 140,70 | 135,40 | 137,94 | -1,17% | 9.946,00 |
| 04.09.2024 | 137,18 | 140,38 | 134,50 | 139,58 | -0,29% | 12.623,00 |
| 03.09.2024 | 147,22 | 147,90 | 139,42 | 139,98 | -5,34% | 9.128,00 |
| 02.09.2024 | 147,18 | 148,44 | 144,64 | 147,88 | 1,85% | 3.754,00 |
| 30.08.2024 | 143,80 | 147,18 | 143,32 | 145,20 | -0,15% | 4.945,00 |
| 29.08.2024 | 138,80 | 147,20 | 138,54 | 145,42 | 2,32% | 17.282,00 |
| 28.08.2024 | 144,40 | 145,74 | 141,30 | 142,12 | -0,52% | 10.002,00 |
| 27.08.2024 | 143,26 | 144,30 | 139,82 | 142,86 | -0,94% | 7.999,00 |
| 26.08.2024 | 148,76 | 149,82 | 143,44 | 144,22 | -2,61% | 5.427,00 |
| 23.08.2024 | 147,56 | 150,58 | 146,78 | 148,08 | -1,49% | 8.752,00 |
| 22.08.2024 | 148,98 | 154,40 | 148,10 | 150,32 | 1,50% | 12.150,00 |
| 21.08.2024 | 149,08 | 149,58 | 146,62 | 148,10 | -0,87% | 6.687,00 |
| 20.08.2024 | 151,48 | 152,04 | 148,16 | 149,40 | 1,34% | 5.561,00 |
| 19.08.2024 | 149,98 | 150,28 | 145,74 | 147,42 | -1,51% | 6.396,00 |
| 16.08.2024 | 151,98 | 153,00 | 148,24 | 149,68 | -0,12% | 7.563,00 |
| 15.08.2024 | 143,52 | 150,16 | 143,52 | 149,86 | 4,04% | 7.338,00 |
| 14.08.2024 | 141,26 | 144,04 | 140,42 | 144,04 | 2,84% | 9.623,00 |
| 13.08.2024 | 136,90 | 140,06 | 136,40 | 140,06 | 3,08% | 11.615,00 |
| 12.08.2024 | 136,88 | 138,08 | 134,44 | 135,88 | 1,04% | 6.840,00 |
| 09.08.2024 | 134,52 | 135,94 | 131,88 | 134,48 | 2,28% | 15.852,00 |
| 08.08.2024 | 124,62 | 131,70 | 124,10 | 131,48 | -2,03% | 11.141,00 |
| 07.08.2024 | 132,72 | 137,20 | 131,46 | 134,20 | 1,07% | 7.258,00 |
| 06.08.2024 | 134,02 | 134,20 | 129,00 | 132,78 | 3,33% | 15.289,00 |
| 05.08.2024 | 112,02 | 129,36 | 112,00 | 128,50 | -1,74% | 75.345,00 |