216,375€
-4,91%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 218,52 | 223,85 | 215,93 | 216,63 | -4,80% | 41.387,00 |
| 05.06.2025 | 228,85 | 232,10 | 225,52 | 227,55 | -0,54% | 39.233,00 |
| 04.06.2025 | 226,75 | 232,85 | 225,00 | 228,77 | 1,26% | 26.837,00 |
| 03.06.2025 | 217,85 | 226,40 | 216,08 | 225,93 | 4,06% | 24.440,00 |
| 02.06.2025 | 211,95 | 218,80 | 209,35 | 217,10 | 1,61% | 16.482,00 |
| 30.05.2025 | 212,80 | 214,13 | 207,05 | 213,65 | 0,47% | 12.293,00 |
| 29.05.2025 | 219,70 | 220,65 | 209,13 | 212,65 | 0,69% | 20.193,00 |
| 28.05.2025 | 208,45 | 213,50 | 207,30 | 211,20 | 1,49% | 19.168,00 |
| 27.05.2025 | 204,65 | 208,65 | 203,00 | 208,10 | 2,26% | 10.838,00 |
| 26.05.2025 | 201,00 | 205,45 | 201,00 | 203,50 | 1,17% | 9.692,00 |
| 23.05.2025 | 202,65 | 203,80 | 196,76 | 201,15 | -1,59% | 15.878,00 |
| 22.05.2025 | 202,20 | 207,00 | 200,65 | 204,40 | 0,34% | 11.626,00 |
| 21.05.2025 | 203,15 | 208,45 | 200,40 | 203,70 | -0,66% | 12.980,00 |
| 20.05.2025 | 204,60 | 205,05 | 202,10 | 205,05 | 0,12% | 10.740,00 |
| 19.05.2025 | 200,00 | 205,90 | 195,58 | 204,80 | -0,02% | 23.550,00 |
| 16.05.2025 | 207,60 | 208,45 | 202,85 | 204,85 | -1,51% | 12.417,00 |
| 15.05.2025 | 207,75 | 209,95 | 202,40 | 208,00 | 0,12% | 15.847,00 |
| 14.05.2025 | 209,45 | 211,00 | 203,30 | 207,75 | 0,27% | 20.141,00 |
| 13.05.2025 | 198,90 | 210,55 | 196,58 | 207,20 | 3,88% | 18.881,00 |
| 12.05.2025 | 190,30 | 201,05 | 190,30 | 199,46 | 7,69% | 37.476,00 |
| 09.05.2025 | 186,12 | 187,06 | 183,20 | 185,22 | -0,01% | 14.636,00 |
| 08.05.2025 | 184,32 | 188,28 | 180,60 | 185,24 | 2,06% | 20.230,00 |
| 07.05.2025 | 178,18 | 182,40 | 174,72 | 181,50 | 2,89% | 11.671,00 |
| 06.05.2025 | 176,44 | 177,52 | 173,00 | 176,40 | -0,87% | 16.674,00 |
| 05.05.2025 | 180,50 | 180,50 | 176,18 | 177,94 | -1,28% | 22.105,00 |
| 02.05.2025 | 175,12 | 181,98 | 175,12 | 180,24 | 6,26% | 30.441,00 |
| 30.04.2025 | 166,38 | 170,50 | 161,96 | 169,62 | 0,41% | 10.192,00 |
| 29.04.2025 | 168,82 | 169,68 | 167,00 | 168,92 | 0,17% | 9.025,00 |
| 28.04.2025 | 167,78 | 169,40 | 164,68 | 168,64 | -0,22% | 13.014,00 |
| 25.04.2025 | 166,00 | 169,90 | 162,36 | 169,02 | 2,19% | 23.876,00 |
| 24.04.2025 | 155,58 | 165,90 | 151,96 | 165,40 | 6,48% | 34.249,00 |
| 23.04.2025 | 151,20 | 158,84 | 150,60 | 155,34 | 5,06% | 25.189,00 |
| 22.04.2025 | 145,50 | 148,98 | 144,02 | 147,86 | -1,49% | 28.301,00 |
| 17.04.2025 | 154,52 | 158,00 | 149,74 | 150,10 | -2,28% | 20.230,00 |
| 16.04.2025 | 150,20 | 154,86 | 146,38 | 153,60 | -3,30% | 25.686,00 |
| 15.04.2025 | 156,32 | 161,26 | 155,60 | 158,84 | 1,52% | 14.800,00 |
| 14.04.2025 | 164,20 | 165,64 | 154,48 | 156,46 | -2,50% | 47.389,00 |
| 11.04.2025 | 152,74 | 160,52 | 148,46 | 160,48 | 4,48% | 31.101,00 |
| 10.04.2025 | 168,00 | 169,00 | 148,52 | 153,60 | -9,11% | 46.047,00 |
| 09.04.2025 | 138,00 | 170,18 | 136,02 | 169,00 | 18,56% | 62.825,00 |
| 08.04.2025 | 144,48 | 155,16 | 140,00 | 142,54 | 1,09% | 76.264,00 |
| 07.04.2025 | 125,00 | 144,38 | 118,00 | 141,00 | 5,27% | 109.488,00 |
| 04.04.2025 | 138,38 | 141,00 | 127,26 | 133,94 | -4,33% | 61.321,00 |
| 03.04.2025 | 150,00 | 150,80 | 139,46 | 140,00 | -11,72% | 50.639,00 |
| 02.04.2025 | 157,06 | 159,86 | 153,06 | 158,58 | 1,52% | 17.689,00 |
| 01.04.2025 | 154,08 | 156,60 | 151,42 | 156,20 | 0,77% | 34.993,00 |
| 31.03.2025 | 153,10 | 155,00 | 148,86 | 155,00 | 0,65% | 63.173,00 |
| 28.03.2025 | 159,82 | 160,06 | 153,70 | 154,00 | -3,74% | 31.416,00 |
| 27.03.2025 | 166,00 | 167,14 | 158,00 | 159,98 | -4,20% | 35.464,00 |
| 26.03.2025 | 174,58 | 175,18 | 165,02 | 167,00 | -4,62% | 29.883,00 |
| 25.03.2025 | 177,90 | 179,16 | 174,02 | 175,08 | -1,22% | 16.285,00 |
| 24.03.2025 | 179,50 | 180,98 | 176,52 | 177,24 | -0,19% | 21.740,00 |
| 21.03.2025 | 174,62 | 177,70 | 173,02 | 177,58 | 0,91% | 41.013,00 |
| 20.03.2025 | 181,20 | 181,20 | 174,42 | 175,98 | -2,15% | 13.225,00 |
| 19.03.2025 | 172,06 | 181,64 | 171,84 | 179,84 | 4,03% | 19.216,00 |
| 18.03.2025 | 178,00 | 178,00 | 170,80 | 172,88 | -3,02% | 69.542,00 |
| 17.03.2025 | 180,28 | 181,40 | 171,52 | 178,26 | -0,93% | 39.779,00 |
| 14.03.2025 | 180,32 | 181,14 | 177,82 | 179,94 | 2,05% | 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 |