181,570€
-5,58%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 193,46 | 196,98 | 180,47 | 181,48 | -5,63% | 30.930,00 |
| 28.02.2025 | 190,20 | 193,39 | 185,53 | 192,30 | 1,26% | 23.816,00 |
| 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 |
| 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 |