160,420€
-3,30%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 165,58 | 167,20 | 159,98 | 160,42 | -3,30% | 4.053,00 |
| 20.02.2025 | 167,48 | 168,92 | 165,80 | 165,90 | -1,82% | 2.586,00 |
| 19.02.2025 | 166,56 | 169,22 | 165,88 | 168,98 | 2,23% | 5.373,00 |
| 18.02.2025 | 164,94 | 166,04 | 164,00 | 165,30 | 0,99% | 4.318,00 |
| 17.02.2025 | 163,96 | 164,24 | 161,64 | 163,68 | -0,34% | 2.738,00 |
| 14.02.2025 | 164,60 | 164,60 | 162,90 | 164,24 | -0,16% | 9.736,00 |
| 13.02.2025 | 163,76 | 165,82 | 162,50 | 164,50 | 1,11% | 3.792,00 |
| 12.02.2025 | 165,96 | 166,48 | 162,48 | 162,70 | -2,33% | 5.987,00 |
| 11.02.2025 | 165,38 | 166,88 | 163,96 | 166,58 | 0,57% | 4.096,00 |
| 10.02.2025 | 163,34 | 165,64 | 163,04 | 165,64 | 2,41% | 4.799,00 |
| 07.02.2025 | 162,38 | 164,68 | 161,62 | 161,74 | 0,04% | 3.972,00 |
| 06.02.2025 | 162,22 | 163,36 | 159,32 | 161,68 | -2,33% | 17.183,00 |
| 05.02.2025 | 166,68 | 167,12 | 163,68 | 165,54 | -0,97% | 4.604,00 |
| 04.02.2025 | 165,26 | 167,22 | 162,36 | 167,16 | 0,40% | 4.484,00 |
| 03.02.2025 | 165,06 | 167,00 | 164,06 | 166,50 | -1,53% | 8.535,00 |
| 31.01.2025 | 167,72 | 170,00 | 166,64 | 169,08 | 2,27% | 3.761,00 |
| 30.01.2025 | 166,34 | 167,56 | 163,88 | 165,32 | 0,45% | 3.096,00 |
| 29.01.2025 | 165,54 | 166,72 | 164,30 | 164,58 | 0,40% | 3.935,00 |
| 28.01.2025 | 164,26 | 165,96 | 162,92 | 163,92 | 1,22% | 3.852,00 |
| 27.01.2025 | 160,00 | 166,12 | 155,90 | 161,94 | -2,02% | 24.207,00 |
| 24.01.2025 | 166,64 | 167,24 | 164,66 | 165,28 | 0,11% | 2.770,00 |
| 23.01.2025 | 163,76 | 165,52 | 162,78 | 165,10 | 0,71% | 4.816,00 |
| 22.01.2025 | 161,20 | 164,74 | 160,58 | 163,94 | 2,23% | 3.004,00 |
| 21.01.2025 | 159,22 | 161,50 | 159,08 | 160,36 | 0,02% | 3.097,00 |
| 20.01.2025 | 160,96 | 160,96 | 158,96 | 160,32 | -0,07% | 2.918,00 |
| 17.01.2025 | 157,56 | 161,26 | 156,96 | 160,44 | 1,07% | 2.980,00 |
| 16.01.2025 | 161,50 | 162,54 | 157,80 | 158,74 | -0,60% | 3.555,00 |
| 15.01.2025 | 155,16 | 160,00 | 154,06 | 159,70 | 3,98% | 3.699,00 |
| 14.01.2025 | 153,82 | 156,54 | 153,36 | 153,58 | 0,18% | 9.066,00 |
| 13.01.2025 | 152,54 | 153,72 | 150,58 | 153,30 | 0,54% | 3.344,00 |
| 10.01.2025 | 154,50 | 154,50 | 152,22 | 152,48 | -1,45% | 3.348,00 |
| 09.01.2025 | 154,24 | 155,50 | 154,10 | 154,72 | 0,21% | 1.484,00 |
| 08.01.2025 | 155,90 | 156,86 | 152,76 | 154,40 | -1,19% | 4.133,00 |
| 07.01.2025 | 154,76 | 157,02 | 153,96 | 156,26 | -0,94% | 4.424,00 |
| 06.01.2025 | 153,16 | 157,74 | 153,16 | 157,74 | 4,12% | 3.561,00 |
| 03.01.2025 | 151,02 | 151,56 | 149,86 | 151,50 | -0,39% | 1.562,00 |
| 02.01.2025 | 149,12 | 152,76 | 148,68 | 152,10 | 1,97% | 5.016,00 |
| 30.12.2024 | 150,66 | 151,28 | 148,84 | 149,16 | -0,90% | 1.254,00 |
| 27.12.2024 | 151,66 | 152,20 | 149,28 | 150,52 | 0,31% | 1.897,00 |
| 23.12.2024 | 151,18 | 151,82 | 149,00 | 150,06 | 1,79% | 3.306,00 |
| 20.12.2024 | 144,38 | 147,42 | 142,48 | 147,42 | 1,19% | 4.483,00 |
| 19.12.2024 | 148,48 | 149,18 | 145,18 | 145,68 | -4,92% | 7.648,00 |
| 18.12.2024 | 150,78 | 153,40 | 150,66 | 153,22 | 1,43% | 2.070,00 |
| 17.12.2024 | 149,54 | 151,64 | 149,06 | 151,06 | 1,37% | 2.126,00 |
| 16.12.2024 | 150,56 | 151,12 | 146,30 | 149,02 | -1,08% | 2.304,00 |
| 13.12.2024 | 151,14 | 152,04 | 149,64 | 150,64 | 0,39% | 1.864,00 |
| 12.12.2024 | 151,56 | 151,68 | 149,84 | 150,06 | -1,15% | 1.806,00 |
| 11.12.2024 | 149,52 | 152,16 | 148,96 | 151,80 | 1,01% | 1.633,00 |
| 10.12.2024 | 152,20 | 153,12 | 150,28 | 150,28 | -1,38% | 2.654,00 |
| 09.12.2024 | 150,70 | 153,66 | 148,62 | 152,38 | 1,67% | 3.618,00 |
| 06.12.2024 | 151,76 | 151,98 | 148,86 | 149,88 | -2,27% | 2.400,00 |
| 05.12.2024 | 154,22 | 155,46 | 153,12 | 153,36 | -1,79% | 5.587,00 |
| 04.12.2024 | 155,46 | 157,26 | 154,40 | 156,16 | 0,61% | 2.317,00 |
| 03.12.2024 | 154,50 | 156,04 | 153,10 | 155,22 | 0,58% | 7.306,00 |
| 02.12.2024 | 152,00 | 154,72 | 149,60 | 154,32 | 1,22% | 3.688,00 |
| 29.11.2024 | 149,50 | 153,10 | 148,80 | 152,46 | 2,32% | 2.112,00 |
| 28.11.2024 | 148,80 | 149,80 | 148,40 | 149,00 | 1,06% | 3.570,00 |
| 27.11.2024 | 149,52 | 149,72 | 146,60 | 147,44 | -2,51% | 3.557,00 |
| 26.11.2024 | 151,88 | 153,84 | 150,76 | 151,24 | -0,25% | 5.083,00 |
| 25.11.2024 | 150,30 | 152,24 | 149,52 | 151,62 | 1,96% | 3.229,00 |
| 22.11.2024 | 148,26 | 149,58 | 147,74 | 148,70 | -0,07% | 3.226,00 |
| 21.11.2024 | 145,70 | 148,94 | 144,64 | 148,80 | 0,70% | 6.805,00 |
| 20.11.2024 | 156,76 | 156,76 | 146,30 | 147,76 | -5,10% | 6.884,00 |
| 19.11.2024 | 156,20 | 156,88 | 154,26 | 155,70 | -0,15% | 6.105,00 |
| 18.11.2024 | 153,92 | 156,14 | 152,50 | 155,94 | 1,66% | 3.596,00 |
| 15.11.2024 | 154,02 | 155,80 | 153,24 | 153,40 | -0,87% | 3.750,00 |
| 14.11.2024 | 152,00 | 155,20 | 151,82 | 154,74 | 1,79% | 2.183,00 |
| 13.11.2024 | 154,02 | 154,38 | 151,22 | 152,02 | -1,91% | 3.690,00 |
| 12.11.2024 | 157,48 | 158,06 | 154,98 | 154,98 | -1,27% | 2.706,00 |
| 11.11.2024 | 160,16 | 161,24 | 156,58 | 156,98 | -1,05% | 5.229,00 |
| 08.11.2024 | 160,44 | 161,04 | 157,20 | 158,64 | -1,97% | 6.943,00 |
| 07.11.2024 | 171,42 | 174,92 | 159,38 | 161,82 | 1,31% | 21.597,00 |
| 06.11.2024 | 158,82 | 159,72 | 156,70 | 159,72 | 4,75% | 7.179,00 |
| 05.11.2024 | 152,02 | 152,94 | 151,22 | 152,48 | -0,44% | 1.511,00 |
| 04.11.2024 | 151,76 | 153,62 | 150,00 | 153,16 | 0,35% | 2.142,00 |
| 01.11.2024 | 151,04 | 152,84 | 150,14 | 152,62 | 1,60% | 1.709,00 |
| 31.10.2024 | 153,46 | 154,72 | 149,92 | 150,22 | -3,57% | 3.979,00 |
| 30.10.2024 | 159,32 | 159,32 | 155,42 | 155,78 | -3,66% | 2.293,00 |
| 29.10.2024 | 159,96 | 162,32 | 158,96 | 161,70 | 1,19% | 8.842,00 |
| 28.10.2024 | 158,80 | 159,80 | 156,78 | 159,80 | 0,09% | 2.013,00 |
| 25.10.2024 | 155,46 | 159,82 | 155,46 | 159,66 | 2,33% | 2.417,00 |
| 24.10.2024 | 155,06 | 156,22 | 153,70 | 156,02 | -0,43% | 3.096,00 |
| 23.10.2024 | 151,56 | 158,74 | 151,22 | 156,70 | -0,82% | 18.625,00 |
| 22.10.2024 | 155,46 | 158,40 | 154,70 | 158,00 | 2,62% | 2.003,00 |
| 21.10.2024 | 157,10 | 157,80 | 153,30 | 153,96 | -1,79% | 2.844,00 |
| 18.10.2024 | 158,50 | 160,00 | 156,76 | 156,76 | -2,69% | 3.066,00 |
| 17.10.2024 | 160,82 | 163,74 | 158,30 | 161,10 | 1,77% | 7.624,00 |
| 16.10.2024 | 160,74 | 160,82 | 156,46 | 158,30 | -2,20% | 5.390,00 |
| 15.10.2024 | 164,20 | 164,76 | 159,26 | 161,86 | 1,49% | 6.936,00 |
| 14.10.2024 | 155,42 | 159,48 | 155,20 | 159,48 | 3,12% | 2.789,00 |
| 11.10.2024 | 154,00 | 155,00 | 152,56 | 154,66 | 0,74% | 2.004,00 |
| 10.10.2024 | 155,98 | 156,02 | 151,60 | 153,52 | -0,70% | 4.139,00 |
| 09.10.2024 | 151,32 | 154,60 | 150,44 | 154,60 | 1,51% | 4.038,00 |
| 08.10.2024 | 150,74 | 152,72 | 149,16 | 152,30 | -0,59% | 6.593,00 |
| 07.10.2024 | 153,92 | 154,14 | 152,08 | 153,20 | 0,45% | 4.088,00 |
| 04.10.2024 | 152,96 | 157,86 | 152,52 | 152,52 | 0,28% | 2.267,00 |
| 03.10.2024 | 151,90 | 153,50 | 149,82 | 152,10 | -0,67% | 2.377,00 |
| 02.10.2024 | 149,22 | 153,14 | 148,62 | 153,12 | 1,97% | 1.711,00 |
| 01.10.2024 | 153,48 | 153,66 | 148,22 | 150,16 | -1,43% | 1.521,00 |
| 30.09.2024 | 152,10 | 153,34 | 149,80 | 152,34 | -0,95% | 4.389,00 |