197,880€
-0,94%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 203,75 | 207,52 | 194,66 | 198,13 | -0,29% | 717,00 |
| 28.01.2025 | 199,19 | 203,13 | 190,67 | 198,71 | 3,07% | 2.482,00 |
| 27.01.2025 | 221,00 | 221,00 | 187,24 | 192,79 | -17,20% | 5.614,00 |
| 24.01.2025 | 229,15 | 238,00 | 228,30 | 232,83 | 0,93% | 234,00 |
| 23.01.2025 | 231,23 | 231,23 | 226,93 | 230,68 | -0,25% | 345,00 |
| 22.01.2025 | 233,52 | 237,55 | 231,23 | 231,25 | 0,27% | 1.437,00 |
| 21.01.2025 | 229,58 | 234,60 | 228,38 | 230,63 | 0,49% | 145,00 |
| 20.01.2025 | 232,45 | 232,75 | 227,85 | 229,50 | -0,68% | 709,00 |
| 17.01.2025 | 224,65 | 231,73 | 223,08 | 231,08 | 3,77% | 379,00 |
| 16.01.2025 | 223,13 | 232,35 | 222,63 | 222,68 | 0,58% | 450,00 |
| 15.01.2025 | 219,30 | 223,02 | 218,10 | 221,40 | 1,54% | 175,00 |
| 14.01.2025 | 222,98 | 228,75 | 215,25 | 218,05 | -1,08% | 386,00 |
| 13.01.2025 | 217,70 | 224,45 | 211,88 | 220,43 | 0,69% | 1.423,00 |
| 10.01.2025 | 221,20 | 227,25 | 210,95 | 218,93 | -1,02% | 531,00 |
| 09.01.2025 | 221,85 | 222,70 | 219,15 | 221,18 | -0,44% | 318,00 |
| 08.01.2025 | 222,00 | 225,90 | 219,30 | 222,15 | 0,53% | 681,00 |
| 07.01.2025 | 226,65 | 231,25 | 219,73 | 220,98 | -2,93% | 2.502,00 |
| 06.01.2025 | 226,30 | 232,63 | 224,73 | 227,65 | 0,94% | 920,00 |
| 03.01.2025 | 226,93 | 229,88 | 222,73 | 225,52 | -0,21% | 1.577,00 |
| 02.01.2025 | 227,48 | 232,73 | 224,35 | 226,00 | -0,59% | 2.320,00 |
| 30.12.2024 | 231,30 | 231,83 | 227,08 | 227,35 | -1,73% | 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 |
| 11.10.2024 | 170,00 | 170,18 | 163,60 | 166,28 | -1,78% | 152,00 |
| 10.10.2024 | 169,84 | 170,40 | 167,86 | 169,30 | -0,40% | 1.202,00 |
| 09.10.2024 | 164,42 | 169,98 | 163,84 | 169,98 | 2,93% | 2.074,00 |
| 08.10.2024 | 159,22 | 165,14 | 159,22 | 165,14 | 3,85% | 236,00 |
| 07.10.2024 | 160,24 | 162,12 | 158,62 | 159,02 | -1,05% | 778,00 |
| 04.10.2024 | 155,60 | 160,70 | 155,60 | 160,70 | 3,88% | 551,00 |
| 03.10.2024 | 153,66 | 154,70 | 153,66 | 154,70 | -0,90% | 44,00 |
| 02.10.2024 | 150,12 | 156,10 | 149,82 | 156,10 | 3,28% | 1.078,00 |
| 01.10.2024 | 154,32 | 155,76 | 151,14 | 151,14 | -2,16% | 1.370,00 |
| 27.09.2024 | 159,00 | 159,06 | 153,86 | 154,48 | -3,62% | 4.407,00 |
| 26.09.2024 | 159,64 | 161,16 | 156,78 | 160,28 | 2,30% | 474,00 |
| 25.09.2024 | 155,62 | 156,98 | 155,52 | 156,68 | 0,99% | 105,00 |
| 23.09.2024 | 154,20 | 155,14 | 152,32 | 155,14 | 1,21% | 913,00 |
| 20.09.2024 | 149,72 | 153,28 | 148,74 | 153,28 | 2,27% | 1.073,00 |
| 19.09.2024 | 147,40 | 151,70 | 147,40 | 149,88 | 3,00% | 311,00 |
| 18.09.2024 | 145,52 | 146,46 | 145,52 | 145,52 | 0,25% | 36,00 |
| 17.09.2024 | 146,90 | 148,66 | 145,16 | 145,16 | -1,24% | 1.055,00 |
| 16.09.2024 | 150,26 | 150,26 | 144,52 | 146,98 | -2,95% | 909,00 |
| 13.09.2024 | 148,62 | 151,44 | 148,62 | 151,44 | 0,97% | 447,00 |
| 12.09.2024 | 144,40 | 150,04 | 143,62 | 149,98 | 4,66% | 619,00 |
| 11.09.2024 | 132,84 | 143,30 | 132,84 | 143,30 | 5,77% | 394,00 |
| 10.09.2024 | 127,02 | 135,48 | 126,78 | 135,48 | 8,87% | 133,00 |
| 06.09.2024 | 127,98 | 129,86 | 123,72 | 124,44 | -10,07% | 2.710,00 |
| 05.09.2024 | 139,00 | 140,74 | 136,08 | 138,38 | -1,00% | 2.516,00 |
| 04.09.2024 | 138,26 | 140,22 | 135,96 | 139,78 | 1,28% | 1.573,00 |
| 03.09.2024 | 148,02 | 148,04 | 138,02 | 138,02 | -7,36% | 393,00 |
| 02.09.2024 | 147,22 | 148,98 | 146,48 | 148,98 | 2,70% | 26,00 |
| 30.08.2024 | 143,46 | 146,26 | 143,46 | 145,06 | 2,36% | 330,00 |
| 29.08.2024 | 143,16 | 145,80 | 138,00 | 141,72 | -1,60% | 305,00 |