177,180€
0,14%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 176,55 | 177,47 | 176,55 | 176,98 | 0,02% | 30,00 |
| 12.03.2025 | 175,20 | 182,36 | 174,36 | 176,94 | 1,29% | 2.743,00 |
| 11.03.2025 | 167,90 | 178,98 | 167,20 | 174,68 | 2,63% | 2.424,00 |
| 10.03.2025 | 180,00 | 180,00 | 166,48 | 170,20 | -5,25% | 3.182,00 |
| 07.03.2025 | 187,00 | 187,78 | 167,92 | 179,64 | 7,88% | 3.510,00 |
| 06.03.2025 | 174,00 | 174,00 | 166,00 | 166,52 | -6,97% | 2.020,00 |
| 05.03.2025 | 180,00 | 180,72 | 174,54 | 179,00 | 0,34% | 2.978,00 |
| 04.03.2025 | 178,00 | 182,00 | 171,94 | 178,40 | 0,01% | 5.090,00 |
| 03.03.2025 | 193,98 | 196,18 | 178,10 | 178,38 | -4,85% | 1.977,00 |
| 28.02.2025 | 191,78 | 192,50 | 185,00 | 187,48 | -1,33% | 2.075,00 |
| 27.02.2025 | 206,65 | 209,00 | 190,00 | 190,00 | -5,45% | 882,00 |
| 26.02.2025 | 195,00 | 202,45 | 195,00 | 200,95 | 3,82% | 1.439,00 |
| 25.02.2025 | 196,70 | 199,60 | 191,14 | 193,56 | -3,36% | 2.629,00 |
| 24.02.2025 | 206,50 | 211,15 | 200,30 | 200,30 | -3,77% | 1.841,00 |
| 21.02.2025 | 215,80 | 216,75 | 208,15 | 208,15 | -3,23% | 1.409,00 |
| 20.02.2025 | 217,50 | 218,00 | 213,00 | 215,10 | -1,38% | 906,00 |
| 19.02.2025 | 219,00 | 219,00 | 215,35 | 218,10 | 0,00% | 1.133,00 |
| 18.02.2025 | 223,00 | 225,15 | 215,00 | 218,10 | -1,38% | 1.570,00 |
| 17.02.2025 | 222,00 | 222,50 | 219,45 | 221,15 | -0,25% | 1.782,00 |
| 14.02.2025 | 223,00 | 225,50 | 220,90 | 221,70 | -0,83% | 1.052,00 |
| 13.02.2025 | 227,90 | 228,00 | 223,40 | 223,55 | -0,60% | 612,00 |
| 12.02.2025 | 229,00 | 229,00 | 223,60 | 224,90 | -1,42% | 383,00 |
| 11.02.2025 | 227,10 | 228,15 | 224,10 | 228,15 | 0,29% | 1.833,00 |
| 10.02.2025 | 220,00 | 228,40 | 219,00 | 227,50 | 4,67% | 670,00 |
| 07.02.2025 | 223,40 | 224,85 | 217,35 | 217,35 | -1,83% | 625,00 |
| 06.02.2025 | 227,00 | 227,95 | 221,15 | 221,40 | -0,87% | 1.192,00 |
| 05.02.2025 | 221,00 | 227,70 | 218,60 | 223,35 | 4,86% | 2.753,00 |
| 04.02.2025 | 213,00 | 215,00 | 209,00 | 213,00 | 0,85% | 602,00 |
| 03.02.2025 | 205,20 | 212,85 | 204,65 | 211,20 | -2,90% | 1.269,00 |
| 31.01.2025 | 209,75 | 217,50 | 208,65 | 217,50 | 4,42% | 1.218,00 |
| 30.01.2025 | 207,65 | 211,35 | 205,65 | 208,30 | 6,15% | 705,00 |
| 29.01.2025 | 203,40 | 206,10 | 196,00 | 196,24 | -1,78% | 2.438,00 |
| 28.01.2025 | 198,62 | 203,35 | 191,00 | 199,80 | 3,12% | 2.921,00 |
| 27.01.2025 | 222,00 | 222,00 | 186,78 | 193,76 | -16,27% | 11.643,00 |
| 24.01.2025 | 228,40 | 236,80 | 228,30 | 231,40 | 1,31% | 1.735,00 |
| 23.01.2025 | 232,05 | 232,05 | 227,00 | 228,40 | -2,60% | 1.470,00 |
| 22.01.2025 | 234,30 | 237,15 | 231,15 | 234,50 | 1,19% | 1.887,00 |
| 21.01.2025 | 230,70 | 235,00 | 230,20 | 231,75 | 0,32% | 543,00 |
| 20.01.2025 | 234,00 | 234,00 | 229,40 | 231,00 | 0,11% | 1.340,00 |
| 17.01.2025 | 225,00 | 231,75 | 223,10 | 230,75 | 3,36% | 1.110,00 |
| 16.01.2025 | 224,25 | 230,00 | 223,25 | 223,25 | 0,88% | 1.064,00 |
| 15.01.2025 | 218,50 | 223,15 | 218,25 | 221,30 | 1,82% | 353,00 |
| 14.01.2025 | 224,05 | 224,15 | 217,35 | 217,35 | -1,54% | 1.055,00 |
| 13.01.2025 | 217,00 | 221,65 | 212,00 | 220,75 | 0,71% | 2.372,00 |
| 10.01.2025 | 221,85 | 222,10 | 217,45 | 219,20 | -0,93% | 687,00 |
| 09.01.2025 | 222,50 | 222,50 | 219,95 | 221,25 | -0,67% | 1.199,00 |
| 08.01.2025 | 222,00 | 225,00 | 220,00 | 222,75 | 0,36% | 1.784,00 |
| 07.01.2025 | 227,65 | 230,50 | 220,00 | 221,95 | -2,31% | 3.516,00 |
| 06.01.2025 | 227,65 | 232,00 | 224,90 | 227,20 | 0,71% | 1.746,00 |
| 03.01.2025 | 228,00 | 228,15 | 224,15 | 225,60 | -0,86% | 2.512,00 |
| 02.01.2025 | 228,20 | 232,30 | 225,50 | 227,55 | -0,26% | 4.682,00 |
| 30.12.2024 | 232,10 | 232,20 | 227,05 | 228,15 | -1,40% | 807,00 |
| 27.12.2024 | 238,75 | 238,75 | 227,00 | 231,40 | 3,67% | 4.604,00 |
| 23.12.2024 | 217,50 | 224,50 | 215,00 | 223,20 | 2,95% | 4.999,00 |
| 20.12.2024 | 209,65 | 220,45 | 203,65 | 216,80 | 2,29% | 3.882,00 |
| 19.12.2024 | 214,90 | 219,15 | 210,00 | 211,95 | -1,62% | 2.374,00 |
| 18.12.2024 | 229,00 | 230,60 | 213,90 | 215,45 | -5,44% | 2.858,00 |
| 17.12.2024 | 234,00 | 244,35 | 223,15 | 227,85 | -4,28% | 19.769,00 |
| 16.12.2024 | 215,00 | 240,15 | 214,50 | 238,05 | 9,12% | 8.399,00 |
| 13.12.2024 | 195,54 | 218,15 | 194,80 | 218,15 | 26,89% | 10.693,00 |
| 12.12.2024 | 174,96 | 174,96 | 169,26 | 171,92 | -2,01% | 2.024,00 |
| 11.12.2024 | 164,08 | 175,76 | 163,00 | 175,44 | 7,87% | 2.156,00 |
| 10.12.2024 | 168,86 | 169,50 | 161,56 | 162,64 | -3,02% | 575,00 |
| 09.12.2024 | 170,98 | 171,86 | 166,30 | 167,70 | -1,35% | 977,00 |
| 06.12.2024 | 161,74 | 170,42 | 161,00 | 170,00 | 6,18% | 1.686,00 |
| 05.12.2024 | 161,70 | 162,50 | 160,00 | 160,10 | -0,21% | 1.272,00 |
| 04.12.2024 | 161,50 | 166,30 | 160,44 | 160,44 | 1,33% | 1.078,00 |
| 03.12.2024 | 159,86 | 160,22 | 158,34 | 158,34 | -0,83% | 1.021,00 |
| 02.12.2024 | 154,50 | 160,18 | 152,60 | 159,66 | 4,49% | 2.804,00 |
| 29.11.2024 | 152,46 | 153,96 | 150,80 | 152,80 | -1,41% | 976,00 |
| 28.11.2024 | 153,00 | 155,02 | 151,38 | 154,98 | 3,09% | 1.504,00 |
| 27.11.2024 | 156,74 | 156,84 | 149,28 | 150,34 | -3,67% | 1.235,00 |
| 26.11.2024 | 156,90 | 157,48 | 156,00 | 156,06 | -0,66% | 202,00 |
| 25.11.2024 | 156,50 | 159,20 | 156,00 | 157,10 | -0,41% | 3.026,00 |
| 22.11.2024 | 156,60 | 158,00 | 156,48 | 157,74 | 0,47% | 2.626,00 |
| 21.11.2024 | 153,92 | 157,50 | 152,60 | 157,00 | 1,21% | 1.060,00 |
| 20.11.2024 | 156,74 | 157,00 | 153,22 | 155,12 | -0,49% | 491,00 |
| 19.11.2024 | 157,04 | 157,32 | 155,00 | 155,88 | -0,15% | 358,00 |
| 18.11.2024 | 156,00 | 158,42 | 154,00 | 156,12 | -0,01% | 843,00 |
| 15.11.2024 | 159,50 | 160,46 | 155,80 | 156,14 | -4,56% | 1.247,00 |
| 14.11.2024 | 164,82 | 166,78 | 161,94 | 163,60 | -1,46% | 921,00 |
| 13.11.2024 | 165,00 | 166,34 | 164,42 | 166,02 | 0,25% | 923,00 |
| 12.11.2024 | 167,86 | 168,98 | 164,98 | 165,60 | -0,89% | 659,00 |
| 11.11.2024 | 173,00 | 173,16 | 166,12 | 167,08 | -2,41% | 1.005,00 |
| 08.11.2024 | 170,40 | 172,04 | 168,46 | 171,20 | 0,78% | 467,00 |
| 07.11.2024 | 167,18 | 170,68 | 166,60 | 169,88 | 1,55% | 2.813,00 |
| 06.11.2024 | 165,88 | 167,28 | 164,50 | 167,28 | 6,10% | 1.401,00 |
| 05.11.2024 | 155,16 | 159,54 | 155,16 | 157,66 | 1,32% | 161,00 |
| 04.11.2024 | 157,00 | 158,02 | 154,10 | 155,60 | -0,12% | 1.443,00 |
| 01.11.2024 | 156,58 | 157,62 | 155,66 | 155,78 | 0,26% | 443,00 |
| 31.10.2024 | 160,36 | 161,30 | 154,40 | 155,38 | -5,37% | 1.930,00 |
| 30.10.2024 | 165,40 | 165,58 | 163,30 | 164,20 | 0,23% | 392,00 |
| 29.10.2024 | 158,20 | 165,30 | 158,20 | 163,82 | 3,28% | 2.504,00 |
| 28.10.2024 | 162,00 | 162,54 | 158,62 | 158,62 | -1,34% | 765,00 |
| 25.10.2024 | 157,50 | 162,94 | 157,50 | 160,78 | 1,62% | 642,00 |
| 24.10.2024 | 161,00 | 162,76 | 157,00 | 158,22 | -1,97% | 1.937,00 |
| 23.10.2024 | 166,50 | 166,50 | 160,92 | 161,40 | -3,03% | 403,00 |
| 22.10.2024 | 165,44 | 166,44 | 163,80 | 166,44 | 0,57% | 1.103,00 |
| 21.10.2024 | 167,00 | 167,00 | 162,00 | 165,50 | 0,28% | 1.779,00 |
| 18.10.2024 | 168,70 | 169,20 | 164,90 | 165,04 | -1,76% | 809,00 |