150,080€
-5,53%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 149,46 | 150,78 | 149,09 | 150,02 | -5,57% | 13.061,00 |
| 02.04.2025 | 155,60 | 159,86 | 153,06 | 158,87 | 1,85% | 17.689,00 |
| 01.04.2025 | 154,00 | 156,63 | 151,37 | 155,98 | 0,46% | 34.993,00 |
| 31.03.2025 | 152,50 | 155,26 | 148,56 | 155,26 | 0,38% | 63.173,00 |
| 28.03.2025 | 159,27 | 160,39 | 153,70 | 154,67 | -3,03% | 31.396,00 |
| 27.03.2025 | 166,58 | 167,14 | 157,93 | 159,51 | -4,19% | 35.464,00 |
| 26.03.2025 | 174,47 | 175,18 | 165,02 | 166,49 | -4,60% | 29.835,00 |
| 25.03.2025 | 178,41 | 179,16 | 173,85 | 174,52 | -1,36% | 16.285,00 |
| 24.03.2025 | 179,02 | 181,64 | 176,52 | 176,93 | -0,07% | 21.740,00 |
| 21.03.2025 | 175,29 | 177,70 | 172,94 | 177,05 | 0,71% | 40.988,00 |
| 20.03.2025 | 180,80 | 181,18 | 174,19 | 175,80 | -1,98% | 13.225,00 |
| 19.03.2025 | 172,60 | 181,65 | 171,54 | 179,35 | 4,06% | 19.216,00 |
| 18.03.2025 | 177,38 | 177,80 | 170,80 | 172,36 | -3,11% | 69.536,00 |
| 17.03.2025 | 178,55 | 181,40 | 171,52 | 177,90 | -0,84% | 39.699,00 |
| 14.03.2025 | 179,37 | 181,21 | 177,74 | 179,41 | 1,75% | 31.035,00 |
| 13.03.2025 | 179,12 | 180,74 | 174,80 | 176,32 | -1,54% | 29.751,00 |
| 12.03.2025 | 175,38 | 183,78 | 174,02 | 179,08 | 2,68% | 54.707,00 |
| 11.03.2025 | 167,24 | 179,04 | 167,00 | 174,40 | 2,04% | 32.303,00 |
| 10.03.2025 | 179,60 | 179,60 | 166,32 | 170,92 | -5,08% | 51.560,00 |
| 07.03.2025 | 186,20 | 188,46 | 167,86 | 180,06 | 8,14% | 77.610,00 |
| 06.03.2025 | 174,00 | 174,48 | 164,44 | 166,50 | -6,42% | 63.415,00 |
| 05.03.2025 | 179,58 | 181,50 | 173,80 | 177,92 | 0,61% | 44.223,00 |
| 04.03.2025 | 178,00 | 182,52 | 171,90 | 176,84 | -1,02% | 99.383,00 |
| 03.03.2025 | 192,02 | 196,98 | 176,02 | 178,66 | -6,86% | 36.359,00 |
| 28.02.2025 | 190,20 | 193,38 | 185,64 | 191,82 | 1,01% | 23.829,00 |
| 27.02.2025 | 205,30 | 209,50 | 189,90 | 189,90 | -6,27% | 26.742,00 |
| 26.02.2025 | 196,76 | 203,50 | 196,00 | 202,60 | 5,25% | 16.681,00 |
| 25.02.2025 | 198,52 | 199,52 | 191,24 | 192,50 | -2,86% | 49.699,00 |
| 24.02.2025 | 208,85 | 210,45 | 198,16 | 198,16 | -5,07% | 69.066,00 |
| 21.02.2025 | 215,15 | 216,95 | 207,15 | 208,75 | -3,54% | 19.651,00 |
| 20.02.2025 | 218,55 | 218,65 | 212,50 | 216,40 | -1,25% | 10.658,00 |
| 19.02.2025 | 219,05 | 219,50 | 215,05 | 219,15 | 0,37% | 13.728,00 |
| 18.02.2025 | 222,40 | 224,95 | 214,55 | 218,35 | -0,95% | 22.092,00 |
| 17.02.2025 | 221,20 | 222,35 | 219,70 | 220,45 | -0,59% | 18.768,00 |
| 14.02.2025 | 224,35 | 225,95 | 218,10 | 221,75 | -1,44% | 17.519,00 |
| 13.02.2025 | 227,55 | 228,00 | 221,35 | 225,00 | -0,90% | 23.790,00 |
| 12.02.2025 | 226,60 | 227,75 | 222,95 | 227,05 | 0,04% | 11.111,00 |
| 11.02.2025 | 226,40 | 229,95 | 222,70 | 226,95 | -0,35% | 15.229,00 |
| 10.02.2025 | 219,30 | 228,85 | 217,85 | 227,75 | 4,54% | 25.334,00 |
| 07.02.2025 | 223,35 | 226,70 | 216,90 | 217,85 | -1,85% | 19.746,00 |
| 06.02.2025 | 226,35 | 228,50 | 220,00 | 221,95 | -0,63% | 20.041,00 |
| 05.02.2025 | 220,40 | 227,95 | 218,40 | 223,35 | 4,27% | 28.868,00 |
| 04.02.2025 | 211,50 | 214,85 | 208,15 | 214,20 | 1,18% | 20.054,00 |
| 03.02.2025 | 208,85 | 214,55 | 204,25 | 211,70 | -0,82% | 44.865,00 |
| 31.01.2025 | 209,15 | 217,55 | 208,55 | 213,45 | 2,97% | 32.208,00 |
| 30.01.2025 | 207,70 | 212,70 | 205,15 | 207,30 | 5,23% | 47.494,00 |
| 29.01.2025 | 203,25 | 207,05 | 194,62 | 197,00 | -1,01% | 49.574,00 |
| 28.01.2025 | 199,38 | 203,25 | 190,62 | 199,00 | 3,03% | 94.016,00 |
| 27.01.2025 | 220,00 | 220,20 | 187,06 | 193,14 | -17,18% | 136.389,00 |
| 24.01.2025 | 229,45 | 237,45 | 227,60 | 233,20 | 1,15% | 19.557,00 |
| 23.01.2025 | 231,20 | 231,35 | 227,00 | 230,55 | -0,52% | 25.591,00 |
| 22.01.2025 | 233,65 | 237,00 | 231,45 | 231,75 | 0,67% | 42.734,00 |
| 21.01.2025 | 229,75 | 234,75 | 228,65 | 230,20 | 0,20% | 23.172,00 |
| 20.01.2025 | 232,45 | 232,85 | 228,40 | 229,75 | -0,63% | 32.618,00 |
| 17.01.2025 | 224,95 | 231,45 | 223,05 | 231,20 | 3,98% | 40.518,00 |
| 16.01.2025 | 224,00 | 232,00 | 222,35 | 222,35 | 0,66% | 32.001,00 |
| 15.01.2025 | 218,45 | 223,05 | 217,90 | 220,90 | 1,75% | 14.335,00 |
| 14.01.2025 | 222,95 | 225,05 | 216,85 | 217,10 | -1,61% | 17.950,00 |
| 13.01.2025 | 217,20 | 224,35 | 212,05 | 220,65 | 1,08% | 31.475,00 |
| 10.01.2025 | 221,60 | 222,55 | 215,85 | 218,30 | -1,09% | 20.840,00 |
| 09.01.2025 | 222,05 | 222,10 | 220,25 | 220,70 | -0,90% | 13.826,00 |
| 08.01.2025 | 222,15 | 225,05 | 219,55 | 222,70 | 0,63% | 18.739,00 |
| 07.01.2025 | 226,00 | 230,35 | 219,55 | 221,30 | -2,79% | 31.525,00 |
| 06.01.2025 | 226,55 | 232,35 | 225,00 | 227,65 | 1,27% | 46.710,00 |
| 03.01.2025 | 227,20 | 229,10 | 222,75 | 224,80 | -0,44% | 34.871,00 |
| 02.01.2025 | 227,50 | 232,25 | 224,20 | 225,80 | -0,62% | 38.691,00 |
| 30.12.2024 | 232,00 | 232,05 | 227,05 | 227,20 | -1,90% | 17.353,00 |
| 27.12.2024 | 235,30 | 237,15 | 226,55 | 231,60 | 3,83% | 53.373,00 |
| 23.12.2024 | 216,00 | 224,45 | 215,10 | 223,05 | 5,36% | 50.520,00 |
| 20.12.2024 | 210,00 | 220,45 | 204,05 | 211,70 | 0,31% | 76.691,00 |
| 19.12.2024 | 215,20 | 219,95 | 210,05 | 211,05 | -2,36% | 56.766,00 |
| 18.12.2024 | 228,90 | 230,40 | 211,80 | 216,15 | -5,82% | 87.545,00 |
| 17.12.2024 | 237,00 | 244,60 | 222,80 | 229,50 | -3,39% | 167.482,00 |
| 16.12.2024 | 217,00 | 239,70 | 213,30 | 237,55 | 10,57% | 175.473,00 |
| 13.12.2024 | 196,10 | 217,95 | 195,00 | 214,85 | 24,05% | 179.119,00 |
| 12.12.2024 | 175,00 | 175,34 | 167,64 | 173,20 | -0,84% | 34.626,00 |
| 11.12.2024 | 164,42 | 176,20 | 163,04 | 174,66 | 7,34% | 62.712,00 |
| 10.12.2024 | 169,28 | 170,00 | 161,54 | 162,72 | -4,15% | 18.379,00 |
| 09.12.2024 | 171,00 | 172,52 | 166,42 | 169,76 | -0,11% | 25.421,00 |
| 06.12.2024 | 160,76 | 171,00 | 160,06 | 169,94 | 6,28% | 22.328,00 |
| 05.12.2024 | 161,40 | 163,30 | 159,74 | 159,90 | -1,37% | 16.245,00 |
| 04.12.2024 | 161,50 | 166,48 | 160,14 | 162,12 | 1,50% | 25.585,00 |
| 03.12.2024 | 160,56 | 160,56 | 156,02 | 159,72 | 0,68% | 10.659,00 |
| 02.12.2024 | 153,02 | 160,32 | 152,78 | 158,64 | 3,29% | 20.895,00 |
| 29.11.2024 | 153,22 | 154,14 | 150,72 | 153,58 | -0,12% | 17.047,00 |
| 28.11.2024 | 151,84 | 155,14 | 151,26 | 153,76 | 1,83% | 12.414,00 |
| 27.11.2024 | 156,98 | 156,98 | 148,86 | 151,00 | -3,48% | 25.428,00 |
| 26.11.2024 | 157,82 | 158,96 | 155,40 | 156,44 | -0,36% | 7.779,00 |
| 25.11.2024 | 158,02 | 158,98 | 155,04 | 157,00 | -0,42% | 14.829,00 |
| 22.11.2024 | 156,78 | 158,40 | 155,98 | 157,66 | 0,61% | 15.714,00 |
| 21.11.2024 | 154,62 | 158,66 | 152,60 | 156,70 | 1,02% | 22.749,00 |
| 20.11.2024 | 157,48 | 157,52 | 152,54 | 155,12 | -0,77% | 38.555,00 |
| 19.11.2024 | 157,02 | 157,52 | 154,20 | 156,32 | 0,10% | 13.375,00 |
| 18.11.2024 | 157,52 | 158,88 | 153,66 | 156,16 | -0,38% | 25.614,00 |
| 15.11.2024 | 161,00 | 161,00 | 155,08 | 156,76 | -3,06% | 29.621,00 |
| 14.11.2024 | 164,48 | 166,88 | 161,32 | 161,70 | -2,53% | 16.718,00 |
| 13.11.2024 | 165,38 | 166,34 | 163,14 | 165,90 | 0,02% | 16.626,00 |
| 12.11.2024 | 167,72 | 169,46 | 163,40 | 165,86 | -0,99% | 15.118,00 |
| 11.11.2024 | 172,50 | 173,38 | 166,02 | 167,52 | -1,78% | 35.618,00 |
| 08.11.2024 | 170,22 | 172,40 | 168,02 | 170,56 | 0,12% | 23.992,00 |