211,625€
0,39%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 209,27 | 220,45 | 204,05 | 211,58 | 0,37% | 76.691,00 |
| 19.12.2024 | 215,20 | 219,95 | 210,05 | 210,80 | -2,63% | 56.762,00 |
| 18.12.2024 | 228,90 | 230,58 | 211,68 | 216,50 | -5,66% | 87.525,00 |
| 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 |
| 07.11.2024 | 167,46 | 170,98 | 166,52 | 170,36 | 1,73% | 42.207,00 |
| 06.11.2024 | 162,00 | 168,00 | 162,00 | 167,46 | 5,28% | 36.052,00 |
| 05.11.2024 | 155,16 | 159,84 | 155,02 | 159,06 | 2,62% | 16.009,00 |
| 04.11.2024 | 156,34 | 158,38 | 153,36 | 155,00 | -0,76% | 18.385,00 |
| 01.11.2024 | 157,42 | 157,78 | 154,44 | 156,18 | 0,22% | 11.533,00 |
| 31.10.2024 | 160,98 | 161,02 | 154,24 | 155,84 | -3,87% | 30.513,00 |
| 30.10.2024 | 164,22 | 166,06 | 161,76 | 162,12 | -1,00% | 14.412,00 |
| 29.10.2024 | 159,58 | 166,64 | 158,76 | 163,76 | 3,24% | 24.829,00 |
| 28.10.2024 | 162,58 | 162,58 | 158,42 | 158,62 | -0,99% | 19.135,00 |
| 25.10.2024 | 159,08 | 163,18 | 158,22 | 160,20 | 1,23% | 12.567,00 |
| 24.10.2024 | 161,52 | 162,58 | 156,96 | 158,26 | -1,97% | 16.391,00 |
| 23.10.2024 | 165,16 | 166,98 | 160,24 | 161,44 | -2,74% | 23.726,00 |
| 22.10.2024 | 165,58 | 167,28 | 164,02 | 165,98 | -0,10% | 11.562,00 |
| 21.10.2024 | 165,50 | 167,56 | 163,18 | 166,14 | 0,48% | 16.223,00 |
| 18.10.2024 | 168,28 | 168,94 | 164,48 | 165,34 | -1,49% | 13.479,00 |
| 17.10.2024 | 162,62 | 171,22 | 162,62 | 167,84 | 2,98% | 48.502,00 |
| 16.10.2024 | 161,74 | 164,14 | 161,16 | 162,98 | 0,73% | 14.945,00 |
| 15.10.2024 | 167,00 | 167,18 | 159,32 | 161,80 | -3,37% | 33.469,00 |
| 14.10.2024 | 166,20 | 169,36 | 165,02 | 167,44 | 0,79% | 25.705,00 |
| 11.10.2024 | 170,00 | 170,18 | 162,34 | 166,12 | -2,26% | 26.331,00 |
| 10.10.2024 | 169,86 | 170,62 | 166,98 | 169,96 | 0,09% | 35.973,00 |
| 09.10.2024 | 165,04 | 170,48 | 161,04 | 169,80 | 3,03% | 30.935,00 |
| 08.10.2024 | 159,92 | 165,54 | 158,46 | 164,80 | 3,23% | 26.830,00 |
| 07.10.2024 | 160,98 | 162,48 | 158,56 | 159,64 | -0,70% | 26.792,00 |
| 04.10.2024 | 155,62 | 161,14 | 155,60 | 160,76 | 3,74% | 19.378,00 |
| 03.10.2024 | 153,40 | 158,40 | 153,10 | 154,96 | 0,10% | 8.589,00 |
| 02.10.2024 | 150,54 | 156,46 | 149,78 | 154,80 | 2,07% | 14.885,00 |
| 01.10.2024 | 154,30 | 156,60 | 149,90 | 151,66 | -1,46% | 18.690,00 |
| 30.09.2024 | 155,00 | 155,06 | 151,20 | 153,90 | -0,58% | 14.370,00 |
| 27.09.2024 | 158,62 | 159,68 | 153,86 | 154,80 | -2,81% | 14.741,00 |
| 26.09.2024 | 159,44 | 161,76 | 156,72 | 159,28 | 1,19% | 28.061,00 |
| 25.09.2024 | 155,50 | 158,46 | 154,12 | 157,40 | 0,18% | 10.322,00 |
| 24.09.2024 | 155,62 | 157,50 | 153,96 | 157,12 | 0,74% | 17.742,00 |
| 23.09.2024 | 154,02 | 155,96 | 151,34 | 155,96 | 2,05% | 25.909,00 |
| 20.09.2024 | 150,28 | 154,14 | 148,52 | 152,82 | 1,79% | 20.163,00 |
| 19.09.2024 | 147,80 | 152,46 | 147,40 | 150,14 | 3,02% | 18.203,00 |
| 18.09.2024 | 145,80 | 149,36 | 145,48 | 145,74 | -0,21% | 10.058,00 |
| 17.09.2024 | 147,48 | 149,14 | 144,66 | 146,04 | -0,92% | 11.719,00 |
| 16.09.2024 | 151,06 | 151,06 | 144,36 | 147,40 | -2,53% | 19.304,00 |
| 13.09.2024 | 149,38 | 151,64 | 148,10 | 151,22 | 1,45% | 22.119,00 |
| 12.09.2024 | 143,72 | 150,26 | 142,06 | 149,06 | 3,57% | 30.009,00 |
| 11.09.2024 | 133,32 | 144,22 | 131,80 | 143,92 | 7,05% | 18.500,00 |
| 10.09.2024 | 127,48 | 135,88 | 126,30 | 134,44 | 5,68% | 29.952,00 |
| 09.09.2024 | 124,52 | 128,00 | 122,26 | 127,22 | 2,80% | 38.143,00 |
| 06.09.2024 | 127,98 | 130,00 | 122,80 | 123,76 | -10,14% | 78.544,00 |
| 05.09.2024 | 139,22 | 140,98 | 135,08 | 137,72 | -1,35% | 21.159,00 |
| 04.09.2024 | 137,94 | 141,30 | 134,54 | 139,60 | 0,85% | 20.231,00 |
| 03.09.2024 | 148,02 | 148,10 | 137,24 | 138,42 | -7,10% | 19.503,00 |
| 02.09.2024 | 147,26 | 149,24 | 144,90 | 149,00 | 1,36% | 10.268,00 |
| 30.08.2024 | 143,44 | 147,36 | 143,40 | 147,00 | 3,33% | 9.940,00 |
| 29.08.2024 | 139,20 | 147,00 | 136,00 | 142,26 | -0,53% | 20.150,00 |
| 28.08.2024 | 143,72 | 145,34 | 140,72 | 143,02 | -0,42% | 25.287,00 |
| 27.08.2024 | 143,00 | 144,90 | 139,62 | 143,62 | 0,38% | 11.751,00 |
| 26.08.2024 | 148,72 | 149,98 | 142,08 | 143,08 | -3,31% | 20.092,00 |
| 23.08.2024 | 147,02 | 150,68 | 146,30 | 147,98 | 1,36% | 13.967,00 |
| 22.08.2024 | 148,40 | 154,50 | 145,72 | 146,00 | -1,82% | 18.681,00 |
| 21.08.2024 | 148,96 | 150,00 | 146,56 | 148,70 | -0,44% | 9.647,00 |
| 20.08.2024 | 151,22 | 152,00 | 147,76 | 149,36 | -1,19% | 11.476,00 |
| 19.08.2024 | 150,18 | 151,16 | 145,22 | 151,16 | 0,55% | 16.087,00 |
| 16.08.2024 | 152,48 | 153,10 | 147,78 | 150,34 | -0,69% | 24.599,00 |
| 15.08.2024 | 143,98 | 151,64 | 143,42 | 151,38 | 5,71% | 34.742,00 |
| 14.08.2024 | 142,58 | 145,46 | 140,30 | 143,20 | 0,79% | 22.610,00 |
| 13.08.2024 | 136,12 | 142,08 | 136,12 | 142,08 | 4,70% | 25.249,00 |
| 12.08.2024 | 136,40 | 138,00 | 134,02 | 135,70 | -0,07% | 25.175,00 |
| 09.08.2024 | 134,46 | 136,90 | 132,00 | 135,80 | 2,32% | 31.935,00 |
| 08.08.2024 | 123,80 | 134,08 | 123,00 | 132,72 | 6,50% | 24.810,00 |
| 07.08.2024 | 130,62 | 137,16 | 124,54 | 124,62 | -5,26% | 30.910,00 |
| 06.08.2024 | 134,00 | 136,22 | 128,44 | 131,54 | 2,06% | 45.807,00 |
| 05.08.2024 | 123,04 | 132,58 | 112,50 | 128,88 | -2,42% | 143.134,00 |