217,350€
-4,61%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 218,52 | 223,88 | 215,85 | 216,68 | -4,79% | 1.053,00 |
| 05.06.2025 | 229,30 | 232,08 | 225,52 | 227,58 | -0,57% | 2.491,00 |
| 04.06.2025 | 226,75 | 232,95 | 225,40 | 228,88 | 1,32% | 423,00 |
| 03.06.2025 | 217,48 | 226,45 | 216,13 | 225,90 | 3,93% | 658,00 |
| 02.06.2025 | 211,25 | 219,00 | 209,35 | 217,35 | 2,04% | 456,00 |
| 30.05.2025 | 212,80 | 214,18 | 206,88 | 213,00 | 0,06% | 196,00 |
| 29.05.2025 | 220,02 | 221,00 | 209,10 | 212,88 | 0,37% | 683,00 |
| 28.05.2025 | 207,65 | 212,10 | 207,65 | 212,10 | 2,54% | 116,00 |
| 27.05.2025 | 203,10 | 206,85 | 203,10 | 206,85 | 1,62% | 15,00 |
| 26.05.2025 | 203,35 | 204,50 | 202,95 | 203,55 | 0,82% | 780,00 |
| 23.05.2025 | 201,70 | 202,95 | 197,32 | 201,90 | -1,39% | 822,00 |
| 22.05.2025 | 202,65 | 205,40 | 202,65 | 204,75 | 1,34% | 218,00 |
| 21.05.2025 | 202,05 | 208,30 | 201,20 | 202,05 | -1,05% | 250,00 |
| 20.05.2025 | 202,85 | 204,20 | 202,70 | 204,20 | 3,79% | 232,00 |
| 19.05.2025 | 199,22 | 199,22 | 196,38 | 196,74 | -3,75% | 127,00 |
| 16.05.2025 | 206,65 | 207,80 | 204,40 | 204,40 | -1,28% | 61,00 |
| 15.05.2025 | 205,35 | 207,40 | 203,10 | 207,05 | 0,24% | 194,00 |
| 14.05.2025 | 209,05 | 209,45 | 206,55 | 206,55 | -0,31% | 714,00 |
| 13.05.2025 | 197,52 | 209,60 | 197,52 | 207,20 | 4,59% | 1.108,00 |
| 12.05.2025 | 190,78 | 199,98 | 190,78 | 198,10 | 7,16% | 2.929,00 |
| 09.05.2025 | 186,18 | 186,28 | 184,18 | 184,86 | -1,27% | 533,00 |
| 08.05.2025 | 183,82 | 187,24 | 183,82 | 187,24 | 4,27% | 417,00 |
| 07.05.2025 | 177,04 | 179,58 | 177,04 | 179,58 | 1,81% | 75,00 |
| 06.05.2025 | 175,52 | 176,74 | 173,50 | 176,38 | -1,65% | 360,00 |
| 05.05.2025 | 178,38 | 179,34 | 176,72 | 179,34 | -0,92% | 2.653,00 |
| 02.05.2025 | 176,52 | 181,00 | 175,94 | 181,00 | 7,41% | 278,00 |
| 30.04.2025 | 165,82 | 168,52 | 163,64 | 168,52 | 0,10% | 58,00 |
| 29.04.2025 | 168,66 | 169,68 | 168,18 | 168,36 | 1,32% | 63,00 |
| 28.04.2025 | 167,62 | 168,18 | 165,82 | 166,16 | -0,81% | 81,00 |
| 25.04.2025 | 166,60 | 168,80 | 163,82 | 167,52 | 1,91% | 106,00 |
| 24.04.2025 | 154,62 | 164,46 | 152,34 | 164,38 | 5,51% | 913,00 |
| 23.04.2025 | 152,40 | 158,00 | 152,40 | 155,80 | 5,64% | 1.595,00 |
| 22.04.2025 | 145,28 | 148,40 | 144,56 | 147,48 | -1,54% | 404,00 |
| 17.04.2025 | 155,00 | 157,22 | 149,78 | 149,78 | -0,23% | 233,00 |
| 16.04.2025 | 148,00 | 151,00 | 147,90 | 150,12 | -5,18% | 308,00 |
| 15.04.2025 | 156,08 | 159,50 | 156,08 | 158,32 | 0,62% | 150,00 |
| 14.04.2025 | 163,80 | 165,04 | 156,32 | 157,34 | -1,08% | 3.372,00 |
| 11.04.2025 | 156,00 | 159,06 | 150,06 | 159,06 | 3,03% | 131,00 |
| 10.04.2025 | 166,58 | 166,58 | 151,58 | 154,38 | -8,23% | 393,00 |
| 09.04.2025 | 137,00 | 170,18 | 137,00 | 168,22 | 14,31% | 963,00 |
| 08.04.2025 | 143,06 | 155,06 | 143,06 | 147,16 | 5,37% | 2.364,00 |
| 07.04.2025 | 122,00 | 142,94 | 120,00 | 139,66 | 5,02% | 2.819,00 |
| 04.04.2025 | 138,20 | 139,98 | 127,84 | 132,98 | -5,20% | 2.019,00 |
| 03.04.2025 | 149,20 | 150,70 | 139,46 | 140,28 | -11,64% | 1.834,00 |
| 02.04.2025 | 154,98 | 159,48 | 154,08 | 158,76 | 2,96% | 1.104,00 |
| 01.04.2025 | 153,62 | 155,36 | 151,92 | 154,20 | 0,72% | 369,00 |
| 31.03.2025 | 152,78 | 153,34 | 150,08 | 153,10 | -1,37% | 670,00 |
| 28.03.2025 | 159,00 | 159,66 | 153,84 | 155,22 | -2,93% | 307,00 |
| 27.03.2025 | 166,22 | 166,62 | 158,74 | 159,90 | -4,21% | 577,00 |
| 26.03.2025 | 174,22 | 174,22 | 165,40 | 166,92 | -6,33% | 430,00 |
| 24.03.2025 | 179,68 | 180,82 | 178,20 | 178,20 | 0,47% | 488,00 |
| 21.03.2025 | 175,10 | 177,36 | 173,78 | 177,36 | 1,64% | 252,00 |
| 20.03.2025 | 180,80 | 181,04 | 174,50 | 174,50 | -2,20% | 285,00 |
| 19.03.2025 | 172,22 | 178,42 | 172,22 | 178,42 | 3,44% | 502,00 |
| 18.03.2025 | 177,50 | 177,50 | 172,48 | 172,48 | -3,73% | 1.625,00 |
| 17.03.2025 | 179,18 | 181,28 | 176,00 | 179,16 | 0,25% | 723,00 |
| 15.03.2025 | 179,78 | 180,74 | 178,72 | 178,72 | 0,47% | 563,00 |
| 13.03.2025 | 176,06 | 180,10 | 175,62 | 177,88 | 0,16% | 330,00 |
| 12.03.2025 | 174,62 | 182,68 | 174,62 | 177,60 | 2,30% | 958,00 |
| 11.03.2025 | 170,52 | 177,06 | 170,42 | 173,60 | 2,27% | 1.365,00 |
| 10.03.2025 | 178,54 | 178,54 | 166,90 | 169,74 | -5,20% | 2.173,00 |
| 07.03.2025 | 185,62 | 186,66 | 167,90 | 179,06 | 7,08% | 1.521,00 |
| 06.03.2025 | 173,42 | 173,42 | 165,28 | 167,22 | -6,07% | 2.357,00 |
| 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 |