156,660€
1,35%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 153,91 | 158,70 | 152,46 | 156,46 | 0,98% | 573,00 |
| 20.11.2024 | 157,11 | 157,38 | 152,60 | 154,94 | -0,72% | 510,00 |
| 19.11.2024 | 157,25 | 157,68 | 154,27 | 156,07 | -0,20% | 317,00 |
| 18.11.2024 | 158,46 | 159,00 | 153,37 | 156,39 | -0,07% | 303,00 |
| 15.11.2024 | 161,50 | 161,50 | 155,05 | 156,50 | -3,39% | 328,00 |
| 14.11.2024 | 164,14 | 166,90 | 161,34 | 161,99 | -1,47% | 466,00 |
| 13.11.2024 | 165,42 | 166,31 | 163,06 | 164,41 | -0,87% | 208,00 |
| 12.11.2024 | 168,20 | 170,22 | 163,22 | 165,86 | -1,23% | 3.591,00 |
| 11.11.2024 | 172,39 | 173,64 | 165,91 | 167,92 | -2,03% | 1.590,00 |
| 08.11.2024 | 170,60 | 172,39 | 168,17 | 171,40 | 0,70% | 574,00 |
| 07.11.2024 | 167,38 | 171,11 | 166,74 | 170,21 | 1,68% | 507,00 |
| 06.11.2024 | 160,34 | 168,32 | 160,34 | 167,40 | 5,19% | 997,00 |
| 05.11.2024 | 155,55 | 160,12 | 155,15 | 159,14 | 2,64% | 105,00 |
| 04.11.2024 | 156,29 | 158,82 | 151,74 | 155,05 | -0,67% | 346,00 |
| 01.11.2024 | 156,95 | 157,86 | 153,72 | 156,09 | 0,39% | 151,00 |
| 31.10.2024 | 161,04 | 161,06 | 154,02 | 155,49 | -4,35% | 4.240,00 |
| 30.10.2024 | 164,91 | 165,90 | 162,14 | 162,56 | -1,03% | 202,00 |
| 29.10.2024 | 159,15 | 166,80 | 158,81 | 164,25 | 3,25% | 2.350,00 |
| 28.10.2024 | 161,80 | 162,61 | 158,49 | 159,08 | -0,67% | 652,00 |
| 25.10.2024 | 158,54 | 163,47 | 158,54 | 160,15 | 1,21% | 61,00 |
| 24.10.2024 | 161,85 | 162,56 | 156,88 | 158,23 | -1,63% | 208,00 |
| 23.10.2024 | 165,83 | 167,00 | 160,25 | 160,85 | -3,20% | 425,00 |
| 22.10.2024 | 165,40 | 167,40 | 164,08 | 166,16 | -0,15% | 67,00 |
| 21.10.2024 | 165,35 | 167,66 | 163,08 | 166,41 | 0,52% | 579,00 |
| 18.10.2024 | 167,95 | 174,18 | 164,40 | 165,55 | -1,25% | 319,00 |
| 17.10.2024 | 162,85 | 171,20 | 162,85 | 167,65 | 2,93% | 213,00 |
| 16.10.2024 | 162,35 | 164,63 | 160,84 | 162,87 | 0,71% | 267,00 |
| 15.10.2024 | 166,97 | 167,21 | 158,94 | 161,72 | -3,28% | 1.367,00 |
| 14.10.2024 | 165,88 | 169,39 | 165,07 | 167,20 | 0,77% | 194,00 |
| 11.10.2024 | 169,57 | 171,70 | 162,18 | 165,93 | -2,29% | 128,00 |
| 10.10.2024 | 169,23 | 170,65 | 166,78 | 169,82 | -0,05% | 1.462,00 |
| 09.10.2024 | 164,48 | 170,21 | 160,96 | 169,90 | 3,20% | 2.118,00 |
| 08.10.2024 | 159,46 | 165,64 | 158,57 | 164,63 | 3,15% | 233,00 |
| 07.10.2024 | 160,58 | 162,57 | 158,52 | 159,61 | -0,82% | 790,00 |
| 04.10.2024 | 155,85 | 161,28 | 155,66 | 160,93 | 3,25% | 571,00 |
| 03.10.2024 | 153,69 | 158,63 | 153,17 | 155,87 | 0,89% | 124,00 |
| 02.10.2024 | 150,26 | 156,44 | 149,75 | 154,49 | 2,12% | 1.078,00 |
| 01.10.2024 | 154,00 | 156,92 | 150,04 | 151,28 | -2,35% | 1.390,00 |
| 30.09.2024 | 155,49 | 155,49 | 151,19 | 154,92 | 0,19% | 339,00 |
| 27.09.2024 | 158,87 | 160,07 | 153,74 | 154,63 | -2,94% | 8.107,00 |
| 26.09.2024 | 159,54 | 162,90 | 156,41 | 159,31 | 0,98% | 572,00 |
| 25.09.2024 | 155,76 | 158,55 | 154,13 | 157,77 | 0,81% | 135,00 |
| 24.09.2024 | 155,85 | 157,46 | 153,88 | 156,50 | 0,58% | 141,00 |
| 23.09.2024 | 154,04 | 155,90 | 151,35 | 155,60 | 1,45% | 989,00 |
| 20.09.2024 | 149,83 | 154,06 | 148,48 | 153,37 | 2,28% | 1.003,00 |
| 19.09.2024 | 148,29 | 152,51 | 147,79 | 149,95 | 2,95% | 415,00 |
| 18.09.2024 | 145,87 | 149,69 | 145,26 | 145,65 | -0,42% | 72,00 |
| 17.09.2024 | 147,19 | 149,40 | 144,62 | 146,27 | -0,75% | 1.774,00 |
| 16.09.2024 | 150,97 | 150,97 | 144,28 | 147,38 | -2,60% | 999,00 |
| 13.09.2024 | 149,29 | 151,60 | 147,89 | 151,32 | 1,77% | 472,00 |
| 12.09.2024 | 144,03 | 150,75 | 142,10 | 148,69 | 3,41% | 659,00 |
| 11.09.2024 | 132,93 | 144,16 | 131,75 | 143,78 | 6,96% | 444,00 |
| 10.09.2024 | 127,35 | 136,02 | 126,10 | 134,43 | 5,67% | 97,00 |
| 09.09.2024 | 124,38 | 128,21 | 122,15 | 127,22 | 2,95% | 1.250,00 |
| 06.09.2024 | 127,76 | 139,82 | 122,88 | 123,58 | -10,27% | 2.741,00 |
| 05.09.2024 | 138,69 | 141,18 | 134,50 | 137,72 | -0,99% | 2.834,00 |
| 04.09.2024 | 137,06 | 141,18 | 134,20 | 139,10 | 0,55% | 1.579,00 |
| 03.09.2024 | 148,40 | 148,52 | 137,08 | 138,34 | -7,12% | 407,00 |
| 02.09.2024 | 147,48 | 149,13 | 144,48 | 148,95 | 1,17% | 26,00 |
| 30.08.2024 | 143,98 | 147,50 | 143,60 | 147,23 | 3,89% | 330,00 |
| 29.08.2024 | 139,61 | 147,41 | 136,15 | 141,72 | -0,51% | 665,00 |
| 28.08.2024 | 143,36 | 146,02 | 140,68 | 142,45 | -1,31% | 1.579,00 |
| 27.08.2024 | 142,23 | 144,91 | 133,95 | 144,34 | 0,88% | 1.175,00 |
| 26.08.2024 | 148,48 | 149,85 | 142,00 | 143,08 | -3,75% | 488,00 |
| 23.08.2024 | 147,49 | 150,77 | 146,28 | 148,65 | 1,63% | 311,00 |
| 22.08.2024 | 148,60 | 154,89 | 145,38 | 146,26 | -1,59% | 507,00 |
| 21.08.2024 | 148,65 | 149,75 | 146,39 | 148,62 | -0,37% | 770,00 |
| 20.08.2024 | 151,60 | 152,14 | 147,66 | 149,17 | -1,41% | 1.049,00 |
| 19.08.2024 | 150,09 | 151,36 | 145,21 | 151,30 | 0,66% | 313,00 |
| 16.08.2024 | 152,24 | 152,60 | 147,99 | 150,31 | -0,71% | 150,00 |
| 15.08.2024 | 143,70 | 151,93 | 142,54 | 151,39 | 5,77% | 1.246,00 |
| 14.08.2024 | 142,40 | 145,35 | 140,21 | 143,13 | 0,70% | 341,00 |
| 13.08.2024 | 136,46 | 142,13 | 135,76 | 142,13 | 4,54% | 491,00 |
| 12.08.2024 | 135,82 | 138,10 | 133,92 | 135,96 | -0,01% | 175,00 |
| 09.08.2024 | 134,69 | 136,89 | 131,88 | 135,97 | 1,74% | 592,00 |
| 08.08.2024 | 123,03 | 134,01 | 123,00 | 133,64 | 7,07% | 2.335,00 |
| 07.08.2024 | 130,31 | 137,38 | 124,38 | 124,81 | -5,17% | 585,00 |
| 06.08.2024 | 135,42 | 136,29 | 128,46 | 131,61 | 1,43% | 674,00 |
| 05.08.2024 | 123,91 | 132,68 | 112,28 | 129,76 | -1,59% | 6.360,00 |
| 02.08.2024 | 136,40 | 136,40 | 128,17 | 131,85 | -3,29% | 700,00 |
| 01.08.2024 | 151,75 | 151,75 | 135,49 | 136,33 | -8,29% | 314,00 |
| 31.07.2024 | 138,25 | 148,95 | 137,27 | 148,66 | 11,98% | 442,00 |
| 30.07.2024 | 138,79 | 144,76 | 132,65 | 132,75 | -4,32% | 1.225,00 |
| 29.07.2024 | 140,60 | 143,35 | 137,80 | 138,75 | -0,64% | 710,00 |
| 26.07.2024 | 139,19 | 141,45 | 137,99 | 139,64 | 1,65% | 736,00 |
| 25.07.2024 | 141,23 | 141,42 | 134,31 | 137,38 | -1,70% | 961,00 |
| 24.07.2024 | 148,31 | 149,32 | 139,48 | 139,76 | -7,44% | 641,00 |
| 23.07.2024 | 147,78 | 152,40 | 146,29 | 151,00 | 2,11% | 674,00 |
| 22.07.2024 | 146,17 | 149,72 | 145,13 | 147,88 | 2,58% | 546,00 |
| 18.07.2024 | 144,40 | 146,30 | 142,84 | 144,16 | 0,91% | 1.191,00 |
| 17.07.2024 | 153,82 | 153,82 | 142,86 | 142,86 | -7,39% | 960,00 |
| 16.07.2024 | 157,62 | 157,62 | 153,24 | 154,26 | -1,87% | 1.172,00 |
| 15.07.2024 | 156,20 | 157,50 | 155,68 | 157,20 | -0,33% | 1.527,00 |
| 12.07.2024 | 156,24 | 157,90 | 156,24 | 157,72 | 0,72% | 1.590,00 |
| 11.07.2024 | 161,26 | 162,20 | 154,04 | 156,60 | -4,03% | 9.860,00 |
| 10.07.2024 | 160,54 | 163,18 | 160,54 | 163,18 | 3,12% | 1.610,00 |
| 09.07.2024 | 162,04 | 163,48 | 157,60 | 158,24 | -1,78% | 3.710,00 |
| 08.07.2024 | 159,28 | 161,58 | 157,80 | 161,10 | 2,72% | 1.090,00 |
| 05.07.2024 | 162,38 | 162,66 | 156,84 | 156,84 | -3,46% | 3.310,00 |
| 04.07.2024 | 160,64 | 162,78 | 160,24 | 162,46 | 1,03% | 2.060,00 |