185,980€
-3,10%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 193,26 | 196,46 | 182,28 | 185,98 | -3,10% | 15.178,00 |
| 28.02.2025 | 190,58 | 193,04 | 186,00 | 191,92 | -4,37% | 13.721,00 |
| 27.02.2025 | 206,00 | 208,80 | 197,82 | 200,70 | -0,99% | 12.073,00 |
| 26.02.2025 | 197,10 | 202,70 | 196,44 | 202,70 | 5,55% | 12.567,00 |
| 25.02.2025 | 196,02 | 199,46 | 191,52 | 192,04 | -6,09% | 19.769,00 |
| 24.02.2025 | 209,25 | 210,65 | 201,80 | 204,50 | -4,22% | 16.018,00 |
| 21.02.2025 | 215,05 | 217,05 | 213,10 | 213,50 | -0,47% | 1.546,00 |
| 20.02.2025 | 217,00 | 218,60 | 213,10 | 214,50 | -2,03% | 3.089,00 |
| 19.02.2025 | 217,90 | 219,55 | 215,35 | 218,95 | 0,71% | 4.303,00 |
| 18.02.2025 | 224,25 | 224,55 | 214,90 | 217,40 | -2,03% | 13.256,00 |
| 17.02.2025 | 220,10 | 222,95 | 220,00 | 221,90 | -0,45% | 4.124,00 |
| 14.02.2025 | 225,00 | 225,60 | 217,85 | 222,90 | 0,32% | 12.186,00 |
| 13.02.2025 | 227,75 | 228,00 | 222,20 | 222,20 | -1,40% | 27.855,00 |
| 12.02.2025 | 227,30 | 227,85 | 222,00 | 225,35 | -0,09% | 7.676,00 |
| 11.02.2025 | 225,90 | 226,70 | 223,10 | 225,55 | -0,73% | 4.814,00 |
| 10.02.2025 | 219,00 | 227,50 | 218,80 | 227,20 | 3,34% | 8.113,00 |
| 07.02.2025 | 224,35 | 227,00 | 219,80 | 219,85 | -1,04% | 7.374,00 |
| 06.02.2025 | 225,60 | 228,50 | 221,60 | 222,15 | -1,27% | 8.428,00 |
| 05.02.2025 | 220,05 | 225,25 | 218,75 | 225,00 | 5,86% | 12.862,00 |
| 04.02.2025 | 212,00 | 214,95 | 208,35 | 212,55 | -0,35% | 8.491,00 |
| 03.02.2025 | 208,50 | 213,65 | 207,00 | 213,30 | -1,77% | 22.702,00 |
| 31.01.2025 | 208,50 | 217,45 | 208,45 | 217,15 | 2,87% | 8.604,00 |
| 30.01.2025 | 207,75 | 212,70 | 205,70 | 211,10 | 7,50% | 17.269,00 |
| 29.01.2025 | 205,70 | 205,70 | 195,48 | 196,38 | 1,86% | 25.245,00 |
| 28.01.2025 | 202,00 | 203,15 | 190,78 | 192,80 | -1,32% | 63.157,00 |
| 27.01.2025 | 219,35 | 220,85 | 194,30 | 195,38 | -16,27% | 86.746,00 |
| 24.01.2025 | 229,30 | 237,35 | 228,45 | 233,35 | 2,03% | 4.430,00 |
| 23.01.2025 | 230,85 | 231,10 | 226,80 | 228,70 | -2,60% | 7.362,00 |
| 22.01.2025 | 233,30 | 237,45 | 231,50 | 234,80 | 1,69% | 7.675,00 |
| 21.01.2025 | 229,65 | 234,40 | 228,70 | 230,90 | 0,09% | 8.405,00 |
| 20.01.2025 | 232,00 | 232,00 | 228,75 | 230,70 | 0,59% | 14.273,00 |
| 17.01.2025 | 223,70 | 231,10 | 223,60 | 229,35 | 1,66% | 6.150,00 |
| 16.01.2025 | 227,10 | 231,85 | 224,95 | 225,60 | 2,06% | 18.054,00 |
| 15.01.2025 | 219,05 | 222,75 | 218,10 | 221,05 | 0,55% | 5.314,00 |
| 14.01.2025 | 222,75 | 225,20 | 218,25 | 219,85 | -0,39% | 10.145,00 |
| 13.01.2025 | 215,20 | 224,45 | 212,15 | 220,70 | 1,22% | 13.005,00 |
| 10.01.2025 | 221,95 | 223,85 | 215,90 | 218,05 | -1,47% | 8.140,00 |
| 09.01.2025 | 221,20 | 221,85 | 220,20 | 221,30 | -0,96% | 4.022,00 |
| 08.01.2025 | 222,10 | 224,85 | 219,55 | 223,45 | -0,25% | 10.457,00 |
| 07.01.2025 | 226,40 | 230,15 | 219,95 | 224,00 | -1,21% | 9.783,00 |
| 06.01.2025 | 226,55 | 232,00 | 224,75 | 226,75 | 0,11% | 18.474,00 |
| 03.01.2025 | 226,20 | 229,15 | 222,70 | 226,50 | -1,54% | 7.237,00 |
| 02.01.2025 | 228,00 | 232,20 | 225,55 | 230,05 | 1,14% | 13.693,00 |
| 30.12.2024 | 230,10 | 231,50 | 227,30 | 227,45 | -1,00% | 4.904,00 |
| 27.12.2024 | 235,05 | 236,75 | 227,25 | 229,75 | 3,14% | 15.181,00 |
| 23.12.2024 | 216,95 | 222,75 | 215,60 | 222,75 | 1,90% | 19.928,00 |
| 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 |