167,000€
1,29%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 166,79 | 168,25 | 162,56 | 166,33 | 0,88% | 547,00 |
| 24.04.2025 | 155,20 | 165,46 | 152,22 | 164,88 | 4,81% | 1.140,00 |
| 23.04.2025 | 152,60 | 158,56 | 152,40 | 157,32 | 6,67% | 976,00 |
| 22.04.2025 | 147,00 | 148,02 | 144,84 | 147,48 | -2,45% | 1.335,00 |
| 17.04.2025 | 156,16 | 158,14 | 150,68 | 151,18 | 3,29% | 796,00 |
| 16.04.2025 | 150,98 | 153,82 | 146,36 | 146,36 | -7,95% | 1.773,00 |
| 15.04.2025 | 156,52 | 159,60 | 156,52 | 159,00 | 0,86% | 492,00 |
| 14.04.2025 | 164,50 | 166,00 | 156,26 | 157,64 | -1,49% | 1.144,00 |
| 11.04.2025 | 157,50 | 160,02 | 150,72 | 160,02 | 4,59% | 1.100,00 |
| 10.04.2025 | 168,00 | 168,00 | 152,52 | 153,00 | -9,83% | 2.432,00 |
| 09.04.2025 | 136,00 | 169,68 | 136,00 | 169,68 | 17,05% | 4.483,00 |
| 08.04.2025 | 145,50 | 154,62 | 144,30 | 144,96 | 2,10% | 4.933,00 |
| 07.04.2025 | 122,00 | 143,10 | 120,00 | 141,98 | 3,60% | 7.137,00 |
| 04.04.2025 | 139,20 | 140,04 | 128,40 | 137,04 | -2,73% | 4.487,00 |
| 03.04.2025 | 148,02 | 151,10 | 139,90 | 140,88 | -10,65% | 1.762,00 |
| 02.04.2025 | 156,00 | 157,68 | 155,44 | 157,68 | 1,44% | 256,00 |
| 01.04.2025 | 154,74 | 155,92 | 151,46 | 155,44 | 1,25% | 1.739,00 |
| 31.03.2025 | 150,00 | 153,52 | 149,00 | 153,52 | -0,61% | 2.448,00 |
| 28.03.2025 | 158,50 | 160,00 | 153,56 | 154,46 | -2,88% | 1.789,00 |
| 27.03.2025 | 166,40 | 166,46 | 158,80 | 159,04 | -4,57% | 1.015,00 |
| 26.03.2025 | 174,70 | 174,70 | 165,24 | 166,66 | -4,53% | 1.721,00 |
| 25.03.2025 | 177,50 | 177,50 | 174,56 | 174,56 | -1,19% | 640,00 |
| 24.03.2025 | 178,70 | 180,98 | 176,46 | 176,66 | -0,19% | 1.384,00 |
| 21.03.2025 | 175,44 | 177,00 | 174,56 | 177,00 | 1,32% | 401,00 |
| 20.03.2025 | 180,90 | 181,16 | 174,70 | 174,70 | -1,25% | 392,00 |
| 19.03.2025 | 172,00 | 177,16 | 172,00 | 176,92 | 3,21% | 513,00 |
| 18.03.2025 | 177,46 | 177,46 | 171,18 | 171,42 | -4,49% | 1.162,00 |
| 17.03.2025 | 180,00 | 180,34 | 172,00 | 179,48 | 0,01% | 2.503,00 |
| 14.03.2025 | 178,00 | 181,50 | 178,00 | 179,46 | 1,32% | 1.536,00 |
| 13.03.2025 | 177,00 | 179,60 | 174,98 | 177,12 | 0,10% | 1.608,00 |
| 12.03.2025 | 175,20 | 182,36 | 174,36 | 176,94 | 3,96% | 2.743,00 |
| 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 |