157,670€
0,18%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 156,72 | 157,38 | 156,40 | 157,30 | -0,05% | 268,00 |
| 21.11.2024 | 154,50 | 158,62 | 152,90 | 157,38 | 2,14% | 7.509,00 |
| 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 |
| 02.08.2024 | 133,62 | 134,26 | 127,50 | 130,78 | -8,06% | 13.238,00 |
| 01.08.2024 | 150,22 | 151,00 | 142,24 | 142,24 | -2,83% | 16.496,00 |
| 31.07.2024 | 137,70 | 146,38 | 137,54 | 146,38 | 7,46% | 11.645,00 |
| 30.07.2024 | 138,82 | 142,62 | 135,14 | 136,22 | -1,62% | 5.785,00 |
| 29.07.2024 | 140,94 | 143,00 | 138,42 | 138,46 | -0,16% | 5.162,00 |
| 26.07.2024 | 139,64 | 141,38 | 138,26 | 138,68 | -0,26% | 7.194,00 |
| 25.07.2024 | 140,86 | 141,24 | 134,52 | 139,04 | -2,91% | 21.215,00 |
| 24.07.2024 | 147,92 | 149,20 | 143,20 | 143,20 | -5,93% | 4.806,00 |
| 23.07.2024 | 147,46 | 152,22 | 146,08 | 152,22 | 4,40% | 6.690,00 |
| 22.07.2024 | 145,98 | 149,40 | 145,36 | 145,80 | -0,67% | 6.591,00 |
| 19.07.2024 | 148,72 | 150,28 | 146,44 | 146,78 | 3,37% | 9.675,00 |
| 18.07.2024 | 146,02 | 146,52 | 141,48 | 142,00 | -3,44% | 19.041,00 |
| 17.07.2024 | 152,78 | 152,86 | 145,40 | 147,06 | -4,88% | 21.462,00 |
| 16.07.2024 | 156,72 | 158,80 | 153,20 | 154,60 | -1,87% | 6.820,00 |
| 15.07.2024 | 157,48 | 158,88 | 155,34 | 157,54 | -0,01% | 19.706,00 |
| 12.07.2024 | 157,18 | 157,92 | 155,84 | 157,56 | 0,14% | 7.870,00 |
| 11.07.2024 | 162,20 | 162,32 | 156,44 | 157,34 | -2,04% | 19.750,00 |
| 10.07.2024 | 161,10 | 161,52 | 159,86 | 160,62 | 0,29% | 6.730,00 |
| 09.07.2024 | 162,76 | 163,22 | 159,70 | 160,16 | -0,42% | 12.680,00 |
| 08.07.2024 | 158,68 | 160,84 | 157,32 | 160,84 | 1,76% | 14.540,00 |