134,940€
-1,23%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 135,00 | 136,40 | 133,88 | 134,90 | -1,26% | 2.547,00 |
| 12.06.2025 | 138,34 | 138,34 | 136,32 | 136,62 | -2,34% | 3.234,00 |
| 11.06.2025 | 139,26 | 141,16 | 138,52 | 139,90 | 1,22% | 3.593,00 |
| 10.06.2025 | 136,68 | 138,82 | 135,74 | 138,22 | 2,02% | 4.272,00 |
| 09.06.2025 | 130,52 | 136,66 | 130,24 | 135,48 | 2,90% | 2.573,00 |
| 06.06.2025 | 130,12 | 132,06 | 128,86 | 131,66 | 0,70% | 2.700,00 |
| 05.06.2025 | 129,82 | 130,74 | 128,68 | 130,74 | 0,23% | 5.636,00 |
| 04.06.2025 | 131,30 | 132,22 | 129,50 | 130,44 | -0,29% | 2.175,00 |
| 03.06.2025 | 128,40 | 130,84 | 127,26 | 130,82 | 3,01% | 2.948,00 |
| 02.06.2025 | 127,22 | 128,00 | 126,04 | 127,00 | -1,31% | 5.814,00 |
| 30.05.2025 | 131,46 | 131,46 | 128,68 | 128,68 | -1,58% | 2.640,00 |
| 29.05.2025 | 135,50 | 135,50 | 130,48 | 130,74 | -0,35% | 2.605,00 |
| 28.05.2025 | 131,56 | 132,18 | 130,54 | 131,20 | -0,30% | 1.361,00 |
| 27.05.2025 | 129,38 | 131,60 | 129,16 | 131,60 | 0,61% | 3.494,00 |
| 26.05.2025 | 128,82 | 131,34 | 127,26 | 130,80 | 2,67% | 3.737,00 |
| 23.05.2025 | 130,02 | 130,50 | 125,36 | 127,40 | -3,15% | 4.016,00 |
| 22.05.2025 | 134,44 | 134,86 | 131,42 | 131,54 | -3,73% | 1.968,00 |
| 21.05.2025 | 135,02 | 136,80 | 134,12 | 136,64 | 0,60% | 2.080,00 |
| 20.05.2025 | 135,80 | 136,50 | 135,32 | 135,82 | 0,41% | 2.325,00 |
| 19.05.2025 | 133,96 | 135,42 | 132,92 | 135,26 | -1,04% | 3.391,00 |
| 16.05.2025 | 136,24 | 136,92 | 135,46 | 136,68 | 0,23% | 1.646,00 |
| 15.05.2025 | 136,24 | 136,36 | 134,24 | 136,36 | 0,46% | 4.336,00 |
| 14.05.2025 | 135,86 | 136,30 | 134,38 | 135,74 | -0,88% | 3.455,00 |
| 13.05.2025 | 136,36 | 137,28 | 135,96 | 136,94 | 0,29% | 2.205,00 |
| 12.05.2025 | 134,26 | 140,54 | 133,76 | 136,54 | 5,78% | 4.843,00 |
| 09.05.2025 | 129,36 | 130,16 | 128,48 | 129,08 | -0,06% | 2.491,00 |
| 08.05.2025 | 128,32 | 129,46 | 127,64 | 129,16 | 3,06% | 7.644,00 |
| 07.05.2025 | 124,06 | 125,32 | 123,08 | 125,32 | 1,99% | 3.752,00 |
| 06.05.2025 | 122,80 | 122,88 | 121,12 | 122,88 | -0,94% | 6.620,00 |
| 05.05.2025 | 122,56 | 124,12 | 121,88 | 124,04 | 0,36% | 4.692,00 |
| 02.05.2025 | 120,54 | 123,82 | 120,00 | 123,60 | -4,32% | 18.770,00 |
| 30.04.2025 | 129,50 | 130,34 | 126,56 | 129,18 | 0,70% | 3.761,00 |
| 29.04.2025 | 130,22 | 131,44 | 128,08 | 128,28 | -0,12% | 3.749,00 |
| 28.04.2025 | 131,60 | 131,60 | 128,18 | 128,44 | -0,67% | 3.339,00 |
| 25.04.2025 | 130,00 | 130,54 | 128,26 | 129,30 | 0,54% | 4.521,00 |
| 24.04.2025 | 122,40 | 128,60 | 121,66 | 128,60 | 3,43% | 5.077,00 |
| 23.04.2025 | 124,06 | 126,30 | 123,58 | 124,34 | 3,67% | 4.155,00 |
| 22.04.2025 | 119,48 | 121,14 | 118,98 | 119,94 | -0,02% | 3.941,00 |
| 17.04.2025 | 121,82 | 121,82 | 119,54 | 119,96 | -0,51% | 3.611,00 |
| 16.04.2025 | 118,30 | 120,58 | 117,74 | 120,58 | -2,36% | 4.620,00 |
| 15.04.2025 | 122,68 | 124,16 | 122,52 | 123,50 | 0,52% | 2.046,00 |
| 14.04.2025 | 125,48 | 126,38 | 122,42 | 122,86 | 2,86% | 2.759,00 |
| 11.04.2025 | 120,20 | 120,20 | 115,44 | 119,44 | 0,03% | 12.515,00 |
| 10.04.2025 | 129,72 | 129,72 | 119,40 | 119,40 | 5,40% | 7.993,00 |
| 09.04.2025 | 113,82 | 115,52 | 110,66 | 113,28 | -6,38% | 10.853,00 |
| 08.04.2025 | 121,04 | 123,86 | 118,48 | 121,00 | 3,15% | 14.299,00 |
| 07.04.2025 | 106,90 | 123,04 | 106,82 | 117,30 | -2,14% | 14.334,00 |
| 04.04.2025 | 125,86 | 126,86 | 117,82 | 119,86 | -7,13% | 21.848,00 |
| 03.04.2025 | 136,28 | 136,92 | 127,90 | 129,06 | -8,62% | 7.301,00 |
| 02.04.2025 | 141,86 | 142,18 | 139,20 | 141,24 | -0,27% | 3.017,00 |
| 01.04.2025 | 141,34 | 142,34 | 139,12 | 141,62 | 2,03% | 3.021,00 |
| 31.03.2025 | 139,00 | 140,10 | 136,88 | 138,80 | -1,22% | 7.525,00 |
| 28.03.2025 | 145,58 | 146,32 | 140,34 | 140,52 | -3,85% | 1.339,00 |
| 27.03.2025 | 146,88 | 147,38 | 144,40 | 146,14 | -0,59% | 1.868,00 |
| 26.03.2025 | 149,24 | 149,24 | 146,76 | 147,00 | -1,28% | 2.620,00 |
| 25.03.2025 | 148,62 | 149,32 | 147,36 | 148,90 | 0,26% | 2.661,00 |
| 24.03.2025 | 145,86 | 148,90 | 145,86 | 148,52 | 2,80% | 2.326,00 |
| 21.03.2025 | 146,24 | 146,24 | 142,46 | 144,48 | -0,67% | 4.505,00 |
| 20.03.2025 | 146,36 | 146,90 | 144,76 | 145,46 | 0,53% | 4.942,00 |
| 19.03.2025 | 143,74 | 144,74 | 142,78 | 144,70 | 0,00% | 2.045,00 |
| 18.03.2025 | 143,70 | 146,14 | 143,70 | 144,70 | 1,13% | 2.809,00 |
| 17.03.2025 | 143,44 | 143,92 | 142,70 | 143,08 | -0,47% | 1.763,00 |
| 14.03.2025 | 140,46 | 143,76 | 140,46 | 143,76 | 2,25% | 2.877,00 |
| 13.03.2025 | 140,12 | 142,56 | 139,26 | 140,60 | -1,01% | 6.270,00 |
| 12.03.2025 | 141,04 | 142,80 | 139,88 | 142,04 | 1,76% | 6.855,00 |
| 11.03.2025 | 142,16 | 143,64 | 138,80 | 139,58 | -3,42% | 7.218,00 |
| 10.03.2025 | 147,64 | 147,64 | 144,18 | 144,52 | 0,24% | 8.660,00 |
| 07.03.2025 | 143,48 | 145,64 | 142,98 | 144,18 | -0,21% | 5.216,00 |
| 06.03.2025 | 145,78 | 145,78 | 142,52 | 144,48 | 1,18% | 11.736,00 |
| 05.03.2025 | 146,62 | 147,46 | 142,36 | 142,80 | -1,23% | 4.439,00 |
| 04.03.2025 | 146,22 | 148,08 | 144,10 | 144,58 | -4,18% | 15.584,00 |
| 03.03.2025 | 151,48 | 152,30 | 150,12 | 150,88 | 0,71% | 4.808,00 |
| 28.02.2025 | 149,68 | 151,06 | 147,46 | 149,82 | -2,19% | 20.080,00 |
| 27.02.2025 | 156,24 | 156,48 | 152,24 | 153,18 | -1,63% | 2.965,00 |
| 26.02.2025 | 154,18 | 156,08 | 154,10 | 155,72 | 2,47% | 1.454,00 |
| 25.02.2025 | 153,20 | 155,56 | 151,96 | 151,96 | -3,54% | 9.705,00 |
| 24.02.2025 | 158,28 | 159,46 | 155,86 | 157,54 | -1,80% | 4.889,00 |
| 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 |