176,960€
-0,36%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 176,30 | 177,68 | 176,30 | 177,03 | -0,82% | 15,00 |
| 12.03.2025 | 175,04 | 183,84 | 174,25 | 178,50 | 2,78% | 1.128,00 |
| 11.03.2025 | 169,60 | 178,98 | 167,89 | 173,67 | 2,32% | 1.375,00 |
| 10.03.2025 | 178,76 | 179,19 | 166,44 | 169,74 | -5,53% | 3.536,00 |
| 07.03.2025 | 185,80 | 188,30 | 167,77 | 179,68 | 8,08% | 1.496,00 |
| 06.03.2025 | 173,94 | 174,02 | 164,37 | 166,25 | -6,61% | 2.870,00 |
| 05.03.2025 | 179,66 | 180,00 | 175,46 | 178,02 | 0,51% | 985,00 |
| 04.03.2025 | 179,98 | 181,58 | 172,76 | 177,12 | -0,59% | 2.313,00 |
| 03.03.2025 | 193,02 | 196,30 | 178,18 | 178,18 | -5,65% | 830,00 |
| 28.02.2025 | 190,02 | 191,80 | 185,60 | 188,86 | -1,76% | 711,00 |
| 27.02.2025 | 206,05 | 208,45 | 192,24 | 192,24 | -4,33% | 295,00 |
| 26.02.2025 | 196,76 | 203,20 | 196,70 | 200,95 | 0,97% | 394,00 |
| 24.02.2025 | 208,70 | 210,10 | 198,60 | 199,02 | -4,52% | 953,00 |
| 21.02.2025 | 215,15 | 216,05 | 207,55 | 208,45 | -3,11% | 387,00 |
| 20.02.2025 | 217,15 | 218,05 | 213,75 | 215,15 | -1,17% | 220,00 |
| 19.02.2025 | 217,60 | 218,75 | 216,75 | 217,70 | -0,34% | 100,00 |
| 18.02.2025 | 222,30 | 224,20 | 215,90 | 218,45 | -0,91% | 776,00 |
| 17.02.2025 | 221,15 | 222,25 | 220,30 | 220,45 | -0,54% | 297,00 |
| 14.02.2025 | 224,25 | 224,90 | 220,95 | 221,65 | -1,09% | 252,00 |
| 13.02.2025 | 227,55 | 227,55 | 222,70 | 224,10 | -0,99% | 585,00 |
| 12.02.2025 | 226,85 | 226,85 | 223,80 | 226,35 | -0,07% | 59,00 |
| 11.02.2025 | 226,20 | 229,60 | 224,45 | 226,50 | -0,53% | 1.091,00 |
| 10.02.2025 | 217,90 | 227,75 | 217,90 | 227,70 | 4,96% | 594,00 |
| 07.02.2025 | 223,25 | 224,70 | 216,95 | 216,95 | -2,43% | 946,00 |
| 06.02.2025 | 225,05 | 227,85 | 221,50 | 222,35 | -1,22% | 467,00 |
| 05.02.2025 | 221,00 | 227,20 | 221,00 | 225,10 | 5,95% | 139,00 |
| 04.02.2025 | 211,00 | 214,25 | 211,00 | 212,45 | 0,90% | 174,00 |
| 03.02.2025 | 206,00 | 213,70 | 205,35 | 210,55 | -1,17% | 1.989,00 |
| 31.01.2025 | 208,70 | 216,25 | 208,70 | 213,05 | 2,43% | 670,00 |
| 30.01.2025 | 207,80 | 211,25 | 205,95 | 208,00 | 5,11% | 2.399,00 |
| 29.01.2025 | 203,50 | 205,95 | 195,10 | 197,88 | -0,94% | 712,00 |
| 28.01.2025 | 199,10 | 202,95 | 191,60 | 199,76 | -13,71% | 2.517,00 |
| 24.01.2025 | 228,55 | 237,75 | 228,55 | 231,50 | 1,65% | 252,00 |
| 23.01.2025 | 231,35 | 231,35 | 227,30 | 227,75 | -1,83% | 213,00 |
| 22.01.2025 | 232,50 | 236,85 | 232,00 | 232,00 | 0,02% | 1.397,00 |
| 21.01.2025 | 229,20 | 233,75 | 229,20 | 231,95 | 1,05% | 140,00 |
| 20.01.2025 | 232,85 | 232,85 | 229,50 | 229,55 | -0,54% | 653,00 |
| 17.01.2025 | 224,25 | 231,55 | 224,25 | 230,80 | 2,85% | 379,00 |
| 16.01.2025 | 224,90 | 230,00 | 224,40 | 224,40 | 1,58% | 490,00 |
| 15.01.2025 | 218,55 | 221,50 | 218,55 | 220,90 | 2,03% | 172,00 |
| 14.01.2025 | 222,10 | 224,10 | 216,50 | 216,50 | -1,39% | 326,00 |
| 13.01.2025 | 216,75 | 223,00 | 212,35 | 219,55 | 0,60% | 1.485,00 |
| 10.01.2025 | 222,80 | 222,80 | 216,75 | 218,25 | -1,45% | 506,00 |
| 09.01.2025 | 221,65 | 221,65 | 220,45 | 221,45 | -0,27% | 318,00 |
| 08.01.2025 | 221,55 | 224,00 | 220,35 | 222,05 | -0,45% | 681,00 |
| 07.01.2025 | 225,90 | 229,90 | 219,85 | 223,05 | -0,93% | 2.502,00 |
| 06.01.2025 | 226,05 | 232,10 | 225,10 | 225,15 | 0,04% | 1.020,00 |
| 03.01.2025 | 226,10 | 227,55 | 225,00 | 225,05 | -0,53% | 1.574,00 |
| 02.01.2025 | 228,00 | 231,60 | 225,45 | 226,25 | -0,46% | 1.670,00 |
| 30.12.2024 | 231,50 | 231,50 | 227,30 | 227,30 | -1,75% | 1.252,00 |
| 27.12.2024 | 235,10 | 236,95 | 227,35 | 231,35 | 3,30% | 1.994,00 |
| 23.12.2024 | 216,10 | 224,45 | 215,75 | 223,95 | 4,92% | 1.206,00 |
| 21.12.2024 | 208,75 | 220,45 | 205,00 | 213,45 | 0,61% | 2.037,00 |
| 19.12.2024 | 215,50 | 219,20 | 210,05 | 212,15 | -1,62% | 2.141,00 |
| 18.12.2024 | 228,45 | 229,80 | 212,25 | 215,65 | -5,13% | 1.351,00 |
| 17.12.2024 | 237,45 | 244,00 | 223,00 | 227,30 | 5,94% | 5.038,00 |
| 13.12.2024 | 195,24 | 217,25 | 195,24 | 214,55 | 24,72% | 4.302,00 |
| 12.12.2024 | 173,02 | 173,98 | 168,04 | 172,02 | -1,46% | 4.056,00 |
| 11.12.2024 | 163,40 | 175,82 | 163,40 | 174,56 | 7,78% | 1.698,00 |
| 10.12.2024 | 168,74 | 169,78 | 161,96 | 161,96 | -3,43% | 1.040,00 |
| 09.12.2024 | 171,10 | 172,64 | 166,76 | 167,72 | -1,77% | 2.199,00 |
| 06.12.2024 | 160,76 | 170,74 | 160,76 | 170,74 | 6,70% | 360,00 |
| 05.12.2024 | 162,16 | 162,32 | 160,02 | 160,02 | -0,57% | 5.866,00 |
| 04.12.2024 | 161,32 | 163,36 | 160,94 | 160,94 | 1,41% | 918,00 |
| 03.12.2024 | 159,84 | 159,86 | 158,38 | 158,70 | 0,03% | 967,00 |
| 02.12.2024 | 153,22 | 159,04 | 153,22 | 158,66 | 3,85% | 341,00 |
| 29.11.2024 | 151,68 | 153,50 | 151,14 | 152,78 | -0,64% | 340,00 |
| 28.11.2024 | 151,66 | 154,78 | 151,66 | 153,76 | 2,19% | 393,00 |
| 27.11.2024 | 156,18 | 156,18 | 149,24 | 150,46 | -3,49% | 427,00 |
| 26.11.2024 | 157,02 | 157,64 | 155,90 | 155,90 | -0,24% | 55,00 |
| 25.11.2024 | 158,02 | 158,52 | 155,34 | 156,28 | -0,46% | 494,00 |
| 22.11.2024 | 156,02 | 157,96 | 156,02 | 157,00 | 0,22% | 343,00 |
| 21.11.2024 | 153,72 | 157,92 | 153,72 | 156,66 | 1,35% | 509,00 |
| 20.11.2024 | 156,78 | 157,20 | 153,38 | 154,58 | -0,92% | 370,00 |
| 19.11.2024 | 157,02 | 157,06 | 154,58 | 156,02 | -0,33% | 317,00 |
| 18.11.2024 | 158,24 | 158,24 | 156,14 | 156,54 | 0,31% | 303,00 |
| 15.11.2024 | 160,68 | 160,68 | 155,52 | 156,06 | -3,48% | 296,00 |
| 14.11.2024 | 164,48 | 166,52 | 161,68 | 161,68 | -2,33% | 392,00 |
| 13.11.2024 | 165,10 | 166,18 | 163,50 | 165,54 | -0,33% | 159,00 |
| 12.11.2024 | 167,72 | 168,44 | 164,64 | 166,08 | -1,01% | 3.561,00 |
| 11.11.2024 | 172,02 | 172,94 | 167,48 | 167,78 | -1,88% | 2.560,00 |
| 08.11.2024 | 170,22 | 172,00 | 169,78 | 171,00 | 0,55% | 514,00 |
| 07.11.2024 | 167,48 | 170,98 | 166,82 | 170,06 | 1,64% | 521,00 |
| 06.11.2024 | 165,44 | 167,32 | 163,86 | 167,32 | 5,07% | 968,00 |
| 05.11.2024 | 155,02 | 159,24 | 155,02 | 159,24 | 2,05% | 35,00 |
| 04.11.2024 | 156,22 | 156,22 | 153,88 | 156,04 | -0,14% | 266,00 |
| 01.11.2024 | 156,56 | 157,12 | 154,40 | 156,26 | 0,80% | 87,00 |
| 31.10.2024 | 160,32 | 160,32 | 154,34 | 155,02 | -4,73% | 4.210,00 |
| 30.10.2024 | 164,26 | 164,72 | 162,52 | 162,72 | -0,64% | 132,00 |
| 29.10.2024 | 158,88 | 165,94 | 158,88 | 163,76 | 3,11% | 2.310,00 |
| 28.10.2024 | 163,50 | 163,50 | 158,48 | 158,82 | -1,33% | 609,00 |
| 25.10.2024 | 158,22 | 162,54 | 158,22 | 160,96 | 1,63% | 51,00 |
| 24.10.2024 | 161,52 | 162,24 | 156,78 | 158,38 | -1,50% | 202,00 |
| 23.10.2024 | 165,28 | 166,10 | 160,80 | 160,80 | -3,14% | 382,00 |
| 22.10.2024 | 165,28 | 167,28 | 164,98 | 166,02 | 0,59% | 52,00 |
| 18.10.2024 | 167,62 | 168,36 | 165,04 | 165,04 | -1,75% | 259,00 |
| 17.10.2024 | 162,62 | 169,96 | 162,62 | 167,98 | 3,23% | 173,00 |
| 16.10.2024 | 162,02 | 164,06 | 161,82 | 162,72 | 0,15% | 207,00 |
| 15.10.2024 | 166,38 | 166,92 | 159,92 | 162,48 | -2,86% | 1.522,00 |
| 14.10.2024 | 166,48 | 167,58 | 165,38 | 167,26 | 0,59% | 194,00 |