154,010$
-10,51%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 160,54 | 163,43 | 153,70 | 154,01 | -10,51% | 44.092.394,00 |
| 02.04.2025 | 166,08 | 173,43 | 165,50 | 172,09 | 2,12% | 18.512.377,00 |
| 01.04.2025 | 166,37 | 168,71 | 163,42 | 168,52 | 0,65% | 20.089.127,00 |
| 31.03.2025 | 164,49 | 167,94 | 160,62 | 167,43 | -1,00% | 35.589.674,00 |
| 28.03.2025 | 171,93 | 173,30 | 166,47 | 169,12 | -1,67% | 29.237.367,00 |
| 27.03.2025 | 177,66 | 178,38 | 170,46 | 171,99 | -4,06% | 31.669.139,00 |
| 26.03.2025 | 186,66 | 188,06 | 177,58 | 179,27 | -4,78% | 30.386.002,00 |
| 25.03.2025 | 190,88 | 191,60 | 187,68 | 188,26 | -1,56% | 23.300.310,00 |
| 24.03.2025 | 194,30 | 196,69 | 190,67 | 191,25 | -0,21% | 31.976.859,00 |
| 21.03.2025 | 188,21 | 192,07 | 187,37 | 191,66 | 0,59% | 40.930.683,00 |
| 20.03.2025 | 191,52 | 193,84 | 188,94 | 190,54 | -2,57% | 30.599.677,00 |
| 19.03.2025 | 189,34 | 198,27 | 186,90 | 195,57 | 3,66% | 37.405.918,00 |
| 18.03.2025 | 190,44 | 192,89 | 186,90 | 188,67 | -3,00% | 23.994.829,00 |
| 17.03.2025 | 188,05 | 196,72 | 187,50 | 194,50 | -0,53% | 26.701.234,00 |
| 14.03.2025 | 196,20 | 197,50 | 193,20 | 195,54 | 2,18% | 25.763.897,00 |
| 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 |
| 30.01.2025 | 218,57 | 221,96 | 213,70 | 215,66 | 4,51% | 42.449.478,00 |
| 29.01.2025 | 208,84 | 211,45 | 202,77 | 206,35 | -0,49% | 32.533.735,00 |
| 28.01.2025 | 208,01 | 209,95 | 198,89 | 207,36 | 2,59% | 50.315.987,00 |
| 27.01.2025 | 213,40 | 218,43 | 196,23 | 202,13 | -17,40% | 90.569.376,00 |
| 24.01.2025 | 244,70 | 249,59 | 241,91 | 244,70 | 1,84% | 25.387.825,00 |
| 23.01.2025 | 238,41 | 240,40 | 236,12 | 240,28 | -0,26% | 17.653.942,00 |
| 22.01.2025 | 246,75 | 246,99 | 240,69 | 240,91 | 0,25% | 29.610.501,00 |
| 21.01.2025 | 241,50 | 242,75 | 237,40 | 240,31 | 1,21% | 30.903.186,00 |
| 17.01.2025 | 237,08 | 238,10 | 232,66 | 237,44 | 3,50% | 31.196.642,00 |
| 16.01.2025 | 235,22 | 238,60 | 229,21 | 229,41 | 0,62% | 23.471.871,00 |
| 15.01.2025 | 228,55 | 230,34 | 225,58 | 228,00 | 1,47% | 21.745.616,00 |
| 14.01.2025 | 226,57 | 230,26 | 223,10 | 224,70 | -0,26% | 18.143.124,00 |
| 13.01.2025 | 219,99 | 229,26 | 219,51 | 225,29 | 0,44% | 23.772.091,00 |
| 10.01.2025 | 227,30 | 227,83 | 221,25 | 224,31 | -2,18% | 23.864.005,00 |
| 08.01.2025 | 229,70 | 232,47 | 226,06 | 229,31 | 0,29% | 18.756.487,00 |
| 07.01.2025 | 239,50 | 239,50 | 227,60 | 228,64 | -3,29% | 25.928.606,00 |
| 06.01.2025 | 236,50 | 241,75 | 233,30 | 236,41 | 1,66% | 34.028.377,00 |
| 03.01.2025 | 233,59 | 236,49 | 229,00 | 232,55 | 0,25% | 24.973.192,00 |
| 02.01.2025 | 236,16 | 239,50 | 230,24 | 231,98 | 0,06% | 31.525.830,00 |
| 31.12.2024 | 235,88 | 237,46 | 231,31 | 231,84 | -1,59% | 17.927.719,00 |
| 30.12.2024 | 234,70 | 238,77 | 231,62 | 235,58 | -2,55% | 27.316.797,00 |
| 27.12.2024 | 245,64 | 245,78 | 236,35 | 241,75 | -1,47% | 29.282.230,00 |
| 26.12.2024 | 240,00 | 247,28 | 237,60 | 245,36 | 2,37% | 28.537.540,00 |
| 24.12.2024 | 240,12 | 240,23 | 234,80 | 239,68 | 3,15% | 22.827.188,00 |
| 23.12.2024 | 226,69 | 233,40 | 225,13 | 232,35 | 5,24% | 40.643.778,00 |
| 20.12.2024 | 220,36 | 230,29 | 218,91 | 220,79 | 1,13% | 131.910.354,00 |
| 19.12.2024 | 227,91 | 228,05 | 217,58 | 218,32 | -2,37% | 40.845.167,00 |
| 18.12.2024 | 239,41 | 239,85 | 219,22 | 223,62 | -6,91% | 53.960.103,00 |
| 17.12.2024 | 240,65 | 242,47 | 233,80 | 240,23 | -3,91% | 70.382.134,00 |
| 16.12.2024 | 231,79 | 251,88 | 230,81 | 250,00 | 11,21% | 111.623.166,00 |
| 13.12.2024 | 213,90 | 228,70 | 211,11 | 224,80 | 24,43% | 121.336.628,00 |
| 12.12.2024 | 180,93 | 182,00 | 175,99 | 180,66 | -1,39% | 46.967.170,00 |
| 11.12.2024 | 180,01 | 184,87 | 176,43 | 183,20 | 6,63% | 41.295.179,00 |
| 10.12.2024 | 177,81 | 178,50 | 169,73 | 171,81 | -3,98% | 27.762.632,00 |
| 09.12.2024 | 178,95 | 180,79 | 176,02 | 178,94 | -0,33% | 20.886.305,00 |
| 06.12.2024 | 170,10 | 180,68 | 169,33 | 179,53 | 5,31% | 27.830.828,00 |
| 05.12.2024 | 170,75 | 172,40 | 169,20 | 170,47 | -0,05% | 18.489.993,00 |
| 04.12.2024 | 173,44 | 175,39 | 168,56 | 170,56 | 1,43% | 32.748.246,00 |
| 03.12.2024 | 164,48 | 168,27 | 164,03 | 168,15 | 0,98% | 17.024.434,00 |
| 02.12.2024 | 162,95 | 168,38 | 162,75 | 166,51 | 2,73% | 21.472.442,00 |
| 29.11.2024 | 159,57 | 162,69 | 159,08 | 162,08 | 1,51% | 11.024.005,00 |
| 27.11.2024 | 163,20 | 163,20 | 157,54 | 159,67 | -3,08% | 19.722.723,00 |
| 26.11.2024 | 164,60 | 166,37 | 162,69 | 164,74 | -0,05% | 16.308.772,00 |
| 25.11.2024 | 165,40 | 167,23 | 162,89 | 164,82 | 0,36% | 26.850.591,00 |
| 22.11.2024 | 164,30 | 164,91 | 162,40 | 164,23 | 0,18% | 17.332.473,00 |
| 21.11.2024 | 166,25 | 166,34 | 160,60 | 163,94 | 0,42% | 24.835.252,00 |
| 20.11.2024 | 165,54 | 165,54 | 160,86 | 163,25 | -1,27% | 17.196.728,00 |
| 19.11.2024 | 166,66 | 166,80 | 164,31 | 165,35 | -0,19% | 18.003.401,00 |
| 18.11.2024 | 165,66 | 166,35 | 162,22 | 165,67 | 0,50% | 17.870.329,00 |
| 15.11.2024 | 168,47 | 169,13 | 163,43 | 164,84 | -3,25% | 20.836.160,00 |
| 14.11.2024 | 174,77 | 175,57 | 169,87 | 170,38 | -1,84% | 20.638.855,00 |
| 13.11.2024 | 174,71 | 175,59 | 172,60 | 173,58 | -1,50% | 17.472.513,00 |
| 12.11.2024 | 178,90 | 179,56 | 173,20 | 176,22 | -1,50% | 15.861.981,00 |
| 11.11.2024 | 183,40 | 183,63 | 176,82 | 178,91 | -2,58% | 17.036.660,00 |
| 08.11.2024 | 182,99 | 185,05 | 181,83 | 183,64 | -0,09% | 13.503.154,00 |
| 07.11.2024 | 181,99 | 184,87 | 181,79 | 183,81 | 2,37% | 18.970.581,00 |