157,570€
0,61%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 156,40 | 157,19 | 156,02 | 157,00 | 0,25% | 1.957,00 |
| 21.11.2024 | 154,17 | 158,70 | 152,56 | 156,61 | 0,87% | 22.749,00 |
| 20.11.2024 | 157,11 | 157,52 | 152,54 | 155,26 | -0,49% | 38.535,00 |
| 19.11.2024 | 157,02 | 157,68 | 154,20 | 156,03 | -0,28% | 13.375,00 |
| 18.11.2024 | 158,00 | 158,88 | 153,56 | 156,47 | -0,17% | 25.614,00 |
| 15.11.2024 | 161,00 | 161,00 | 155,08 | 156,74 | -3,16% | 29.621,00 |
| 14.11.2024 | 164,48 | 166,90 | 161,32 | 161,85 | -1,66% | 16.718,00 |
| 13.11.2024 | 165,38 | 166,34 | 163,12 | 164,58 | -0,81% | 16.626,00 |
| 12.11.2024 | 168,10 | 170,22 | 163,22 | 165,93 | -1,09% | 15.118,00 |
| 11.11.2024 | 172,71 | 173,64 | 166,02 | 167,76 | -2,08% | 35.618,00 |
| 08.11.2024 | 170,60 | 172,40 | 168,02 | 171,33 | 0,70% | 23.992,00 |
| 07.11.2024 | 167,61 | 171,05 | 166,52 | 170,14 | 1,75% | 42.157,00 |
| 06.11.2024 | 161,00 | 168,19 | 161,00 | 167,22 | 5,06% | 36.027,00 |
| 05.11.2024 | 155,57 | 159,93 | 155,02 | 159,17 | 2,72% | 16.009,00 |
| 04.11.2024 | 156,18 | 158,38 | 153,36 | 154,95 | -0,61% | 18.385,00 |
| 01.11.2024 | 157,42 | 157,79 | 154,10 | 155,90 | 0,33% | 11.533,00 |
| 31.10.2024 | 160,65 | 161,06 | 154,11 | 155,38 | -4,44% | 30.503,00 |
| 30.10.2024 | 164,61 | 166,06 | 161,76 | 162,60 | -0,93% | 14.412,00 |
| 29.10.2024 | 159,15 | 166,66 | 158,76 | 164,12 | 3,08% | 24.630,00 |
| 28.10.2024 | 161,80 | 162,58 | 158,42 | 159,22 | -0,54% | 19.135,00 |
| 25.10.2024 | 158,65 | 163,49 | 158,22 | 160,08 | 1,07% | 12.567,00 |
| 24.10.2024 | 161,88 | 162,58 | 156,90 | 158,39 | -1,57% | 16.391,00 |
| 23.10.2024 | 165,16 | 167,00 | 160,24 | 160,91 | -3,15% | 23.726,00 |
| 22.10.2024 | 165,40 | 167,28 | 164,02 | 166,15 | -0,16% | 11.512,00 |
| 21.10.2024 | 165,35 | 167,58 | 163,18 | 166,42 | 0,60% | 16.223,00 |
| 18.10.2024 | 167,95 | 168,96 | 164,40 | 165,43 | -1,37% | 13.479,00 |
| 17.10.2024 | 162,96 | 171,22 | 162,62 | 167,72 | 3,05% | 48.482,00 |
| 16.10.2024 | 161,74 | 164,51 | 160,98 | 162,76 | 0,71% | 14.945,00 |
| 15.10.2024 | 167,00 | 167,18 | 159,06 | 161,62 | -3,33% | 33.469,00 |
| 14.10.2024 | 165,88 | 169,36 | 165,02 | 167,18 | 0,67% | 25.705,00 |
| 11.10.2024 | 170,10 | 170,18 | 162,23 | 166,07 | -2,17% | 26.325,00 |
| 10.10.2024 | 169,86 | 170,62 | 166,94 | 169,75 | -0,22% | 35.973,00 |
| 09.10.2024 | 165,04 | 170,48 | 161,04 | 170,12 | 3,30% | 30.895,00 |
| 08.10.2024 | 159,92 | 165,54 | 158,46 | 164,69 | 3,22% | 26.819,00 |
| 07.10.2024 | 160,58 | 162,48 | 158,51 | 159,55 | -0,85% | 26.776,00 |
| 04.10.2024 | 155,62 | 161,16 | 155,60 | 160,92 | 3,19% | 19.148,00 |
| 03.10.2024 | 154,18 | 158,56 | 153,10 | 155,95 | 0,72% | 8.589,00 |
| 02.10.2024 | 150,54 | 156,46 | 149,75 | 154,83 | 2,33% | 14.885,00 |
| 01.10.2024 | 154,30 | 156,60 | 149,90 | 151,30 | -2,39% | 18.690,00 |
| 30.09.2024 | 155,49 | 155,49 | 151,19 | 155,00 | 0,14% | 14.370,00 |
| 27.09.2024 | 159,00 | 160,07 | 153,82 | 154,78 | -2,94% | 14.741,00 |
| 26.09.2024 | 159,54 | 161,82 | 156,50 | 159,47 | 1,14% | 28.053,00 |
| 25.09.2024 | 155,31 | 158,46 | 154,12 | 157,67 | 0,80% | 10.322,00 |
| 24.09.2024 | 155,80 | 157,50 | 153,95 | 156,42 | 0,42% | 17.742,00 |
| 23.09.2024 | 154,15 | 155,96 | 151,34 | 155,76 | 1,76% | 25.909,00 |
| 20.09.2024 | 149,99 | 154,14 | 148,48 | 153,06 | 1,94% | 20.163,00 |
| 19.09.2024 | 148,30 | 152,46 | 147,40 | 150,15 | 3,03% | 18.203,00 |
| 18.09.2024 | 145,80 | 149,69 | 145,31 | 145,73 | -0,23% | 10.058,00 |
| 17.09.2024 | 147,19 | 149,27 | 144,62 | 146,07 | -0,89% | 11.718,00 |
| 16.09.2024 | 150,73 | 151,06 | 144,27 | 147,38 | -2,67% | 19.304,00 |
| 13.09.2024 | 149,00 | 151,70 | 147,92 | 151,42 | 1,76% | 22.119,00 |
| 12.09.2024 | 143,72 | 150,61 | 142,06 | 148,80 | 3,37% | 30.009,00 |
| 11.09.2024 | 133,32 | 144,22 | 131,80 | 143,95 | 7,16% | 18.431,00 |
| 10.09.2024 | 127,48 | 135,89 | 126,18 | 134,33 | 5,36% | 29.952,00 |
| 09.09.2024 | 124,52 | 128,21 | 122,19 | 127,50 | 3,17% | 38.143,00 |
| 06.09.2024 | 127,74 | 130,14 | 122,80 | 123,58 | -10,14% | 78.341,00 |
| 05.09.2024 | 139,22 | 140,94 | 135,08 | 137,52 | -1,42% | 21.159,00 |
| 04.09.2024 | 137,49 | 141,30 | 134,54 | 139,50 | 0,82% | 20.231,00 |
| 03.09.2024 | 148,02 | 148,31 | 137,13 | 138,37 | -6,90% | 19.382,00 |
| 02.09.2024 | 147,26 | 149,24 | 144,67 | 148,63 | 1,07% | 10.268,00 |
| 30.08.2024 | 144,00 | 147,40 | 143,40 | 147,06 | 3,50% | 9.930,00 |
| 29.08.2024 | 138,60 | 147,25 | 136,00 | 142,09 | -0,26% | 20.150,00 |
| 28.08.2024 | 143,72 | 145,97 | 140,68 | 142,46 | -1,14% | 25.287,00 |
| 27.08.2024 | 143,00 | 144,91 | 139,62 | 144,11 | 0,83% | 11.751,00 |
| 26.08.2024 | 148,72 | 149,98 | 142,08 | 142,92 | -3,87% | 19.778,00 |
| 23.08.2024 | 147,48 | 150,68 | 146,30 | 148,68 | 1,86% | 13.967,00 |
| 22.08.2024 | 148,40 | 154,70 | 145,46 | 145,97 | -1,76% | 18.681,00 |
| 21.08.2024 | 148,78 | 150,00 | 146,43 | 148,59 | -0,46% | 9.597,00 |
| 20.08.2024 | 151,22 | 152,19 | 147,76 | 149,27 | -1,28% | 11.476,00 |
| 19.08.2024 | 150,18 | 151,21 | 145,20 | 151,21 | 0,67% | 16.087,00 |
| 16.08.2024 | 152,24 | 153,10 | 147,78 | 150,20 | -0,77% | 24.599,00 |
| 15.08.2024 | 143,70 | 151,76 | 143,42 | 151,36 | 5,57% | 34.742,00 |
| 14.08.2024 | 142,25 | 145,46 | 140,20 | 143,37 | 0,94% | 22.610,00 |
| 13.08.2024 | 136,46 | 142,11 | 136,12 | 142,04 | 4,59% | 25.249,00 |
| 12.08.2024 | 136,33 | 138,14 | 134,02 | 135,80 | -0,09% | 25.175,00 |
| 09.08.2024 | 134,57 | 136,90 | 131,79 | 135,92 | 1,80% | 31.935,00 |
| 08.08.2024 | 123,55 | 134,08 | 123,00 | 133,52 | 7,02% | 24.810,00 |
| 07.08.2024 | 130,31 | 137,33 | 124,38 | 124,76 | -5,00% | 30.910,00 |
| 06.08.2024 | 134,00 | 136,27 | 128,44 | 131,32 | 1,43% | 45.807,00 |
| 05.08.2024 | 123,89 | 132,68 | 112,29 | 129,47 | -1,71% | 143.134,00 |
| 02.08.2024 | 136,40 | 136,40 | 128,20 | 131,72 | -3,21% | 37.931,00 |
| 01.08.2024 | 150,14 | 150,68 | 135,61 | 136,09 | -8,36% | 38.209,00 |
| 31.07.2024 | 138,50 | 148,95 | 137,27 | 148,50 | 11,57% | 34.667,00 |
| 30.07.2024 | 139,00 | 142,62 | 132,98 | 133,10 | -3,98% | 26.396,00 |
| 29.07.2024 | 140,76 | 143,30 | 137,76 | 138,62 | -0,51% | 18.610,00 |
| 26.07.2024 | 139,28 | 141,45 | 138,09 | 139,33 | 1,06% | 25.229,00 |
| 25.07.2024 | 141,23 | 141,46 | 134,50 | 137,87 | -1,37% | 56.032,00 |
| 24.07.2024 | 148,02 | 149,32 | 139,56 | 139,78 | -7,33% | 34.056,00 |
| 23.07.2024 | 147,68 | 152,33 | 146,26 | 150,84 | 1,92% | 20.968,00 |
| 22.07.2024 | 146,38 | 149,68 | 145,16 | 148,00 | 0,38% | 29.720,00 |
| 18.07.2024 | 144,20 | 148,20 | 141,06 | 147,44 | 3,44% | 47.678,00 |
| 17.07.2024 | 154,82 | 154,82 | 142,54 | 142,54 | -8,28% | 65.267,00 |
| 16.07.2024 | 157,80 | 158,50 | 153,26 | 155,40 | -1,09% | 23.561,00 |
| 15.07.2024 | 156,20 | 159,06 | 154,82 | 157,12 | 0,77% | 44.610,00 |
| 12.07.2024 | 157,18 | 158,34 | 155,04 | 155,92 | -0,90% | 26.950,00 |
| 11.07.2024 | 162,02 | 162,48 | 153,80 | 157,34 | -2,41% | 57.630,00 |
| 10.07.2024 | 160,88 | 163,18 | 159,54 | 161,22 | 0,89% | 33.660,00 |
| 09.07.2024 | 162,50 | 163,28 | 158,00 | 159,80 | -0,93% | 42.170,00 |
| 08.07.2024 | 157,98 | 162,16 | 157,26 | 161,30 | 2,41% | 31.790,00 |
| 05.07.2024 | 162,00 | 162,92 | 156,62 | 157,50 | -3,06% | 51.110,00 |