211,800€
-0,07%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 163,50 | 171,36 | 163,50 | 168,00 | 4,23% | 2.086,00 |
| 16.10.2024 | 161,08 | 163,76 | 161,08 | 161,18 | -0,42% | 384,00 |
| 15.10.2024 | 166,38 | 167,16 | 159,98 | 161,86 | -2,83% | 1.072,00 |
| 14.10.2024 | 167,00 | 169,00 | 165,58 | 166,58 | 0,57% | 1.353,00 |
| 11.10.2024 | 171,00 | 171,00 | 162,24 | 165,64 | -2,29% | 4.192,00 |
| 10.10.2024 | 171,00 | 171,00 | 168,00 | 169,52 | -0,54% | 2.907,00 |
| 09.10.2024 | 164,44 | 170,44 | 161,34 | 170,44 | 3,79% | 1.872,00 |
| 08.10.2024 | 160,50 | 164,22 | 158,94 | 164,22 | 2,56% | 4.207,00 |
| 07.10.2024 | 159,30 | 162,10 | 158,00 | 160,12 | -0,45% | 1.131,00 |
| 04.10.2024 | 156,04 | 160,84 | 155,78 | 160,84 | 2,76% | 1.639,00 |
| 03.10.2024 | 154,06 | 156,60 | 154,06 | 156,52 | 0,51% | 156,00 |
| 02.10.2024 | 149,70 | 155,72 | 149,70 | 155,72 | 2,98% | 461,00 |
| 01.10.2024 | 153,90 | 155,78 | 150,08 | 151,22 | -1,65% | 578,00 |
| 30.09.2024 | 153,94 | 154,14 | 151,60 | 153,76 | -0,77% | 403,00 |
| 27.09.2024 | 158,74 | 159,60 | 154,88 | 154,96 | -2,79% | 505,00 |
| 26.09.2024 | 159,62 | 161,50 | 156,94 | 159,40 | 1,40% | 1.043,00 |
| 25.09.2024 | 154,60 | 157,30 | 154,60 | 157,20 | 0,32% | 141,00 |
| 24.09.2024 | 156,80 | 157,02 | 154,16 | 156,70 | 1,19% | 919,00 |
| 23.09.2024 | 155,50 | 155,50 | 151,34 | 154,86 | 1,43% | 1.137,00 |
| 20.09.2024 | 149,28 | 152,68 | 148,96 | 152,68 | 1,37% | 782,00 |
| 19.09.2024 | 149,46 | 152,44 | 148,00 | 150,62 | 2,57% | 380,00 |
| 18.09.2024 | 144,00 | 147,00 | 144,00 | 146,84 | 0,95% | 896,00 |
| 17.09.2024 | 147,02 | 149,02 | 144,80 | 145,46 | -0,61% | 1.170,00 |
| 16.09.2024 | 150,90 | 151,06 | 144,40 | 146,36 | -3,33% | 805,00 |
| 13.09.2024 | 150,50 | 151,40 | 148,22 | 151,40 | 1,58% | 737,00 |
| 12.09.2024 | 144,26 | 150,00 | 142,56 | 149,04 | 7,69% | 2.044,00 |
| 11.09.2024 | 133,66 | 138,40 | 132,34 | 138,40 | 4,53% | 964,00 |
| 10.09.2024 | 127,00 | 132,40 | 126,60 | 132,40 | 3,96% | 1.737,00 |
| 09.09.2024 | 125,20 | 127,36 | 124,00 | 127,36 | 2,20% | 1.386,00 |
| 06.09.2024 | 128,00 | 129,40 | 123,20 | 124,62 | -10,36% | 3.354,00 |
| 05.09.2024 | 139,40 | 140,16 | 136,00 | 139,02 | 0,40% | 1.000,00 |
| 04.09.2024 | 137,98 | 140,18 | 136,22 | 138,46 | -0,07% | 680,00 |
| 03.09.2024 | 147,96 | 147,96 | 138,20 | 138,56 | -5,98% | 347,00 |
| 02.09.2024 | 149,00 | 149,00 | 145,00 | 147,38 | 1,29% | 522,00 |
| 30.08.2024 | 143,30 | 146,42 | 143,30 | 145,50 | 2,68% | 667,00 |
| 29.08.2024 | 137,44 | 145,48 | 137,10 | 141,70 | -0,46% | 762,00 |
| 28.08.2024 | 143,02 | 144,94 | 140,90 | 142,36 | -0,75% | 470,00 |
| 27.08.2024 | 142,60 | 144,00 | 140,00 | 143,44 | 0,34% | 1.878,00 |
| 26.08.2024 | 149,96 | 149,96 | 142,96 | 142,96 | -3,33% | 2.770,00 |
| 23.08.2024 | 148,00 | 150,00 | 147,88 | 147,88 | 1,29% | 687,00 |
| 22.08.2024 | 149,00 | 152,50 | 146,00 | 146,00 | -1,50% | 2.256,00 |
| 21.08.2024 | 149,80 | 149,80 | 146,70 | 148,22 | -0,84% | 220,00 |
| 20.08.2024 | 151,84 | 151,84 | 148,44 | 149,48 | -0,08% | 517,00 |
| 19.08.2024 | 148,50 | 150,10 | 145,64 | 149,60 | -0,29% | 2.075,00 |
| 16.08.2024 | 153,46 | 153,46 | 149,28 | 150,04 | -1,04% | 1.455,00 |
| 15.08.2024 | 145,00 | 151,62 | 144,30 | 151,62 | 5,76% | 1.107,00 |
| 14.08.2024 | 142,22 | 144,72 | 140,44 | 143,36 | 1,73% | 995,00 |
| 13.08.2024 | 136,00 | 142,22 | 136,00 | 140,92 | 3,71% | 2.357,00 |
| 12.08.2024 | 136,40 | 137,32 | 134,52 | 135,88 | -0,40% | 2.497,00 |
| 09.08.2024 | 134,60 | 136,50 | 132,48 | 136,42 | 3,55% | 3.707,00 |
| 08.08.2024 | 123,24 | 131,74 | 123,24 | 131,74 | 5,43% | 508,00 |
| 07.08.2024 | 132,00 | 135,08 | 124,96 | 124,96 | -7,60% | 908,00 |
| 06.08.2024 | 135,00 | 135,24 | 128,00 | 135,24 | 4,43% | 922,00 |
| 05.08.2024 | 125,92 | 131,00 | 111,00 | 129,50 | -1,69% | 4.908,00 |