270,170$
2,43%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 265,08 | 271,67 | 264,13 | 270,17 | 2,43% | 23.391.156,00 |
| 24.06.2025 | 258,77 | 265,87 | 258,77 | 263,77 | 3,94% | 32.764.864,00 |
| 23.06.2025 | 249,11 | 254,21 | 246,46 | 253,77 | 1,51% | 19.747.034,00 |
| 20.06.2025 | 253,21 | 253,52 | 244,17 | 249,99 | -0,51% | 42.134.900,00 |
| 18.06.2025 | 250,89 | 255,64 | 249,41 | 251,26 | 0,76% | 30.435.494,00 |
| 17.06.2025 | 250,95 | 253,96 | 247,92 | 249,37 | -1,08% | 22.014.312,00 |
| 16.06.2025 | 250,35 | 255,19 | 249,57 | 252,10 | 1,37% | 20.363.010,00 |
| 13.06.2025 | 250,66 | 254,00 | 248,35 | 248,70 | -2,88% | 19.028.440,00 |
| 12.06.2025 | 250,19 | 257,89 | 249,50 | 256,07 | 1,25% | 20.410.901,00 |
| 11.06.2025 | 246,36 | 254,77 | 243,80 | 252,91 | 3,38% | 24.598.987,00 |
| 10.06.2025 | 244,22 | 246,28 | 241,40 | 244,63 | 0,14% | 25.491.286,00 |
| 09.06.2025 | 245,05 | 248,17 | 241,11 | 244,28 | -1,07% | 25.334.081,00 |
| 06.06.2025 | 251,14 | 255,32 | 246,13 | 246,93 | -5,00% | 41.146.653,00 |
| 05.06.2025 | 262,95 | 264,89 | 259,06 | 259,93 | -0,44% | 42.334.079,00 |
| 04.06.2025 | 258,06 | 265,43 | 257,59 | 261,08 | 1,65% | 31.536.047,00 |
| 03.06.2025 | 250,08 | 257,88 | 249,40 | 256,85 | 3,27% | 30.380.248,00 |
| 02.06.2025 | 243,25 | 250,00 | 243,19 | 248,71 | 2,74% | 19.197.009,00 |
| 30.05.2025 | 241,22 | 243,17 | 234,90 | 242,07 | 0,04% | 27.088.559,00 |
| 29.05.2025 | 245,91 | 246,07 | 237,40 | 241,97 | 1,06% | 20.768.031,00 |
| 28.05.2025 | 237,15 | 240,99 | 234,43 | 239,43 | 1,60% | 20.443.004,00 |
| 27.05.2025 | 232,87 | 236,48 | 231,13 | 235,65 | 3,03% | 17.941.668,00 |
| 23.05.2025 | 226,94 | 230,65 | 226,18 | 228,72 | -0,79% | 15.385.632,00 |
| 22.05.2025 | 228,34 | 233,69 | 227,43 | 230,53 | 0,35% | 14.340.230,00 |
| 21.05.2025 | 228,39 | 236,50 | 227,83 | 229,73 | -0,84% | 17.642.941,00 |
| 20.05.2025 | 226,49 | 231,77 | 226,34 | 231,68 | 0,46% | 11.787.156,00 |
| 19.05.2025 | 221,85 | 231,25 | 221,60 | 230,63 | 0,88% | 15.355.450,00 |
| 16.05.2025 | 232,32 | 232,64 | 226,39 | 228,61 | -1,73% | 23.094.606,00 |
| 15.05.2025 | 230,16 | 234,46 | 228,07 | 232,64 | 0,22% | 18.803.678,00 |
| 14.05.2025 | 230,23 | 233,50 | 228,35 | 232,12 | -0,13% | 19.751.445,00 |
| 13.05.2025 | 222,00 | 235,28 | 222,00 | 232,42 | 4,89% | 28.790.536,00 |
| 12.05.2025 | 219,49 | 221,80 | 215,88 | 221,58 | 6,43% | 25.437.672,00 |
| 09.05.2025 | 209,33 | 209,96 | 206,52 | 208,20 | 0,21% | 13.289.174,00 |
| 08.05.2025 | 208,00 | 211,16 | 203,69 | 207,77 | 1,45% | 18.460.929,00 |
| 07.05.2025 | 199,29 | 206,23 | 198,43 | 204,81 | 2,36% | 20.277.825,00 |
| 06.05.2025 | 196,44 | 201,91 | 195,94 | 200,09 | -0,31% | 16.348.806,00 |
| 05.05.2025 | 200,25 | 203,23 | 200,00 | 200,72 | -1,43% | 14.025.425,00 |
| 02.05.2025 | 203,90 | 205,68 | 201,08 | 203,64 | 3,20% | 17.766.751,00 |
| 01.05.2025 | 198,14 | 201,40 | 196,24 | 197,33 | 2,53% | 24.939.695,00 |
| 30.04.2025 | 185,90 | 193,20 | 184,02 | 192,47 | 0,68% | 22.768.862,00 |
| 29.04.2025 | 191,72 | 193,25 | 190,10 | 191,17 | -0,68% | 14.630.015,00 |
| 28.04.2025 | 190,53 | 193,10 | 187,68 | 192,47 | 0,08% | 16.385.846,00 |
| 25.04.2025 | 186,92 | 193,37 | 186,89 | 192,31 | 2,21% | 21.242.342,00 |
| 24.04.2025 | 179,69 | 188,57 | 178,30 | 188,15 | 6,35% | 27.576.900,00 |
| 23.04.2025 | 177,78 | 180,45 | 175,82 | 176,91 | 4,32% | 24.380.470,00 |
| 22.04.2025 | 167,43 | 170,52 | 165,22 | 169,58 | 2,03% | 18.504.860,00 |
| 21.04.2025 | 166,99 | 168,00 | 161,61 | 166,21 | -2,80% | 23.469.794,00 |
| 17.04.2025 | 176,25 | 176,25 | 169,92 | 170,99 | -2,07% | 22.501.785,00 |
| 16.04.2025 | 170,43 | 176,08 | 166,92 | 174,61 | -2,43% | 34.638.639,00 |
| 15.04.2025 | 179,73 | 182,26 | 178,08 | 178,95 | 0,33% | 17.242.350,00 |
| 14.04.2025 | 185,08 | 186,00 | 175,82 | 178,36 | -1,97% | 25.748.301,00 |
| 11.04.2025 | 173,62 | 182,66 | 173,31 | 181,94 | 5,59% | 33.964.143,00 |
| 10.04.2025 | 175,30 | 176,95 | 166,40 | 172,30 | -6,94% | 51.212.217,00 |
| 09.04.2025 | 160,50 | 187,33 | 157,51 | 185,15 | 18,66% | 72.708.307,00 |
| 08.04.2025 | 167,62 | 169,78 | 153,09 | 156,03 | 1,23% | 58.888.228,00 |
| 07.04.2025 | 144,49 | 160,43 | 138,10 | 154,14 | 5,37% | 68.503.505,00 |
| 04.04.2025 | 148,17 | 152,80 | 139,17 | 146,29 | -5,01% | 72.302.229,00 |
| 03.04.2025 | 160,54 | 163,43 | 153,70 | 154,01 | -10,51% | 44.354.859,00 |
| 02.04.2025 | 166,08 | 173,43 | 165,50 | 172,09 | 2,12% | 19.523.663,00 |
| 01.04.2025 | 166,37 | 168,71 | 163,42 | 168,52 | 0,65% | 20.472.443,00 |
| 31.03.2025 | 164,49 | 167,94 | 160,62 | 167,43 | -1,00% | 35.656.449,00 |
| 28.03.2025 | 171,93 | 173,30 | 166,47 | 169,12 | -1,67% | 30.391.479,00 |
| 27.03.2025 | 177,66 | 178,38 | 170,46 | 171,99 | -4,06% | 32.151.667,00 |
| 26.03.2025 | 186,66 | 188,06 | 177,58 | 179,27 | -4,78% | 30.670.536,00 |
| 25.03.2025 | 190,88 | 191,60 | 187,68 | 188,26 | -1,56% | 23.417.250,00 |
| 24.03.2025 | 194,30 | 196,69 | 190,67 | 191,25 | -0,21% | 33.180.280,00 |
| 21.03.2025 | 188,21 | 192,07 | 187,37 | 191,66 | 0,59% | 43.086.517,00 |
| 20.03.2025 | 191,52 | 193,84 | 188,94 | 190,54 | -2,57% | 31.430.022,00 |
| 19.03.2025 | 189,34 | 198,27 | 186,90 | 195,57 | 3,66% | 37.962.698,00 |
| 18.03.2025 | 190,44 | 192,89 | 186,90 | 188,67 | -3,00% | 24.951.025,00 |
| 17.03.2025 | 188,05 | 196,72 | 187,50 | 194,50 | -0,53% | 26.830.624,00 |
| 14.03.2025 | 196,20 | 197,50 | 193,20 | 195,54 | 2,18% | 25.900.939,00 |
| 13.03.2025 | 193,15 | 196,32 | 189,47 | 191,36 | -1,48% | 27.236.137,00 |
| 12.03.2025 | 196,22 | 199,98 | 192,45 | 194,23 | 2,18% | 30.409.728,00 |
| 11.03.2025 | 188,05 | 195,62 | 185,35 | 190,09 | 3,06% | 42.153.248,00 |
| 10.03.2025 | 189,60 | 191,98 | 180,43 | 184,45 | -5,39% | 44.217.115,00 |
| 07.03.2025 | 187,73 | 195,48 | 181,56 | 194,96 | 8,64% | 74.528.855,00 |
| 06.03.2025 | 181,04 | 186,83 | 177,61 | 179,45 | -6,33% | 56.864.099,00 |
| 05.03.2025 | 191,86 | 194,08 | 187,10 | 191,58 | 2,19% | 25.644.540,00 |
| 04.03.2025 | 189,22 | 193,95 | 180,48 | 187,48 | 0,06% | 37.910.477,00 |
| 03.03.2025 | 204,00 | 204,06 | 184,53 | 187,37 | -6,05% | 37.435.603,00 |
| 28.02.2025 | 195,76 | 201,19 | 193,15 | 199,43 | 0,82% | 39.747.248,00 |
| 27.02.2025 | 217,28 | 219,25 | 197,40 | 197,80 | -7,11% | 27.572.887,00 |
| 26.02.2025 | 206,91 | 213,54 | 206,00 | 212,94 | 5,13% | 21.368.302,00 |
| 25.02.2025 | 207,00 | 208,64 | 200,92 | 202,54 | -2,59% | 33.100.814,00 |
| 24.02.2025 | 218,60 | 219,48 | 207,54 | 207,93 | -4,91% | 33.050.425,00 |
| 21.02.2025 | 225,65 | 227,75 | 215,63 | 218,66 | -3,56% | 24.883.556,00 |
| 20.02.2025 | 228,65 | 228,98 | 222,75 | 226,74 | -0,87% | 16.103.996,00 |
| 19.02.2025 | 227,85 | 229,07 | 224,40 | 228,73 | 0,09% | 16.375.487,00 |
| 18.02.2025 | 230,10 | 232,20 | 224,30 | 228,53 | -1,94% | 26.080.547,00 |
| 14.02.2025 | 234,53 | 235,74 | 228,90 | 233,04 | -1,17% | 16.988.777,00 |
| 13.02.2025 | 236,06 | 236,95 | 230,73 | 235,80 | -0,23% | 20.962.031,00 |
| 12.02.2025 | 230,36 | 236,48 | 230,00 | 236,35 | 0,56% | 16.397.336,00 |
| 11.02.2025 | 232,48 | 237,89 | 229,97 | 235,04 | 0,00% | 18.476.200,00 |
| 10.02.2025 | 227,43 | 235,82 | 227,12 | 235,04 | 4,52% | 23.901.643,00 |
| 07.02.2025 | 235,00 | 235,65 | 224,11 | 224,87 | -2,81% | 22.117.468,00 |
| 06.02.2025 | 234,50 | 234,80 | 228,56 | 231,36 | -0,28% | 21.169.529,00 |
| 05.02.2025 | 233,94 | 237,93 | 227,50 | 232,00 | 4,30% | 29.250.582,00 |
| 04.02.2025 | 219,35 | 223,03 | 215,30 | 222,43 | 2,16% | 23.768.517,00 |
| 03.02.2025 | 215,46 | 220,94 | 213,51 | 217,73 | -1,60% | 24.507.274,00 |
| 31.01.2025 | 219,66 | 226,80 | 216,30 | 221,27 | 2,60% | 41.150.975,00 |