213,375€
1,16%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 210,93 | 220,45 | 204,10 | 211,65 | 0,34% | 4.554,00 |
| 19.12.2024 | 214,23 | 220,05 | 209,90 | 210,93 | -1,38% | 2.088,00 |
| 18.12.2024 | 227,65 | 230,48 | 211,75 | 213,88 | -6,04% | 4.782,00 |
| 17.12.2024 | 237,85 | 244,30 | 222,75 | 227,63 | -4,35% | 11.957,00 |
| 16.12.2024 | 218,52 | 239,58 | 214,13 | 237,98 | 11,11% | 9.875,00 |
| 13.12.2024 | 176,38 | 217,90 | 176,38 | 214,18 | 21,39% | 12.850,00 |
| 12.12.2024 | 174,21 | 183,76 | 167,72 | 176,43 | 1,28% | 2.627,00 |
| 11.12.2024 | 163,47 | 176,18 | 163,24 | 174,20 | 6,59% | 2.432,00 |
| 10.12.2024 | 169,59 | 170,14 | 161,45 | 163,43 | -3,63% | 1.238,00 |
| 09.12.2024 | 169,68 | 172,36 | 166,30 | 169,59 | -0,19% | 1.554,00 |
| 06.12.2024 | 160,98 | 171,20 | 160,05 | 169,92 | 5,52% | 1.321,00 |
| 05.12.2024 | 162,13 | 163,11 | 159,84 | 161,03 | -0,65% | 1.173,00 |
| 04.12.2024 | 162,31 | 167,00 | 160,06 | 162,09 | 0,01% | 1.029,00 |
| 03.12.2024 | 159,35 | 162,12 | 155,70 | 162,07 | 1,75% | 968,00 |
| 02.12.2024 | 153,08 | 160,45 | 152,92 | 159,29 | 4,02% | 1.422,00 |
| 29.11.2024 | 153,80 | 154,17 | 150,67 | 153,13 | -0,44% | 376,00 |
| 28.11.2024 | 151,18 | 155,25 | 150,07 | 153,80 | 1,75% | 553,00 |
| 27.11.2024 | 157,16 | 157,44 | 148,93 | 151,16 | -3,96% | 2.670,00 |
| 26.11.2024 | 157,74 | 159,00 | 155,37 | 157,39 | 0,09% | 1.095,00 |
| 25.11.2024 | 157,71 | 159,04 | 155,06 | 157,25 | -0,29% | 2.607,00 |
| 22.11.2024 | 156,50 | 158,53 | 156,02 | 157,70 | 0,79% | 960,00 |
| 21.11.2024 | 154,38 | 158,78 | 152,56 | 156,46 | 1,14% | 1.914,00 |
| 20.11.2024 | 156,02 | 157,37 | 152,66 | 154,70 | -0,84% | 2.163,00 |
| 19.11.2024 | 156,41 | 157,65 | 154,29 | 156,01 | -0,26% | 755,00 |
| 18.11.2024 | 159,76 | 159,80 | 153,53 | 156,42 | -0,17% | 1.092,00 |
| 15.11.2024 | 161,71 | 161,71 | 155,06 | 156,69 | -3,10% | 2.894,00 |
| 14.11.2024 | 164,51 | 166,88 | 161,39 | 161,71 | -1,65% | 2.252,00 |
| 13.11.2024 | 165,97 | 166,47 | 163,16 | 164,43 | -0,94% | 696,00 |
| 12.11.2024 | 168,01 | 170,22 | 163,22 | 165,99 | -1,17% | 1.091,00 |
| 11.11.2024 | 171,42 | 173,15 | 166,08 | 167,96 | -2,01% | 2.190,00 |
| 08.11.2024 | 169,47 | 172,39 | 168,22 | 171,41 | 1,05% | 1.543,00 |
| 07.11.2024 | 167,56 | 171,05 | 166,87 | 169,63 | 1,23% | 1.605,00 |
| 06.11.2024 | 161,58 | 168,11 | 161,58 | 167,57 | 5,13% | 3.926,00 |
| 05.11.2024 | 155,49 | 159,94 | 155,06 | 159,40 | 2,55% | 422,00 |
| 04.11.2024 | 155,46 | 158,33 | 153,47 | 155,44 | 0,01% | 1.456,00 |
| 01.11.2024 | 155,75 | 157,84 | 154,16 | 155,42 | -0,21% | 524,00 |
| 31.10.2024 | 162,40 | 162,40 | 154,14 | 155,75 | -4,09% | 2.083,00 |
| 30.10.2024 | 164,99 | 165,61 | 162,15 | 162,40 | -1,50% | 1.128,00 |
| 29.10.2024 | 159,12 | 166,66 | 158,93 | 164,87 | 3,61% | 280,00 |
| 28.10.2024 | 160,31 | 162,31 | 158,47 | 159,12 | -0,59% | 1.483,00 |
| 25.10.2024 | 158,37 | 163,48 | 158,37 | 160,07 | 1,07% | 2.019,00 |
| 24.10.2024 | 161,30 | 162,59 | 157,09 | 158,37 | -1,94% | 928,00 |
| 23.10.2024 | 165,92 | 166,91 | 160,24 | 161,50 | -2,67% | 398,00 |
| 22.10.2024 | 166,55 | 167,25 | 164,08 | 165,93 | -0,37% | 649,00 |
| 21.10.2024 | 165,42 | 167,58 | 163,22 | 166,55 | 0,57% | 342,00 |
| 18.10.2024 | 167,63 | 168,99 | 164,40 | 165,61 | -1,19% | 589,00 |
| 17.10.2024 | 162,75 | 171,16 | 162,41 | 167,61 | 2,99% | 2.226,00 |
| 16.10.2024 | 161,63 | 164,54 | 161,00 | 162,75 | 0,70% | 3.563,00 |
| 15.10.2024 | 167,10 | 167,37 | 159,10 | 161,62 | -3,27% | 2.335,00 |
| 14.10.2024 | 165,45 | 169,31 | 165,11 | 167,09 | 0,99% | 2.902,00 |
| 11.10.2024 | 169,79 | 170,14 | 162,23 | 165,45 | -2,48% | 2.530,00 |
| 10.10.2024 | 169,99 | 170,56 | 166,93 | 169,66 | -0,10% | 1.324,00 |
| 09.10.2024 | 164,30 | 170,36 | 161,07 | 169,83 | 3,39% | 2.601,00 |
| 08.10.2024 | 159,80 | 165,49 | 158,63 | 164,26 | 2,77% | 478,00 |
| 07.10.2024 | 160,38 | 162,47 | 158,54 | 159,83 | -0,53% | 1.146,00 |
| 04.10.2024 | 155,85 | 161,14 | 155,36 | 160,68 | 3,12% | 1.756,00 |
| 03.10.2024 | 154,87 | 158,59 | 153,21 | 155,82 | 0,47% | 420,00 |
| 02.10.2024 | 150,98 | 156,38 | 149,79 | 155,09 | 2,70% | 424,00 |
| 01.10.2024 | 154,88 | 156,50 | 150,04 | 151,01 | -2,39% | 2.381,00 |
| 30.09.2024 | 154,29 | 155,50 | 151,14 | 154,70 | 0,10% | 572,00 |
| 27.09.2024 | 159,34 | 159,58 | 153,82 | 154,54 | -2,84% | 1.194,00 |
| 26.09.2024 | 158,72 | 161,82 | 156,52 | 159,05 | 0,31% | 2.505,00 |
| 25.09.2024 | 156,47 | 158,93 | 154,17 | 158,56 | 1,41% | 442,00 |
| 24.09.2024 | 155,57 | 157,46 | 153,95 | 156,36 | 0,50% | 1.121,00 |
| 23.09.2024 | 152,88 | 156,04 | 151,36 | 155,58 | 1,62% | 1.170,00 |
| 20.09.2024 | 150,11 | 154,06 | 148,43 | 153,10 | 2,03% | 921,00 |
| 19.09.2024 | 147,74 | 152,40 | 147,74 | 150,06 | 2,86% | 3.165,00 |
| 18.09.2024 | 146,10 | 149,69 | 145,14 | 145,89 | -0,16% | 1.104,00 |
| 17.09.2024 | 147,09 | 149,25 | 144,62 | 146,13 | -0,65% | 726,00 |
| 16.09.2024 | 151,01 | 151,42 | 144,30 | 147,09 | -2,76% | 1.634,00 |
| 13.09.2024 | 149,30 | 151,70 | 147,96 | 151,26 | 1,61% | 532,00 |
| 12.09.2024 | 143,68 | 150,62 | 142,18 | 148,87 | 3,68% | 2.343,00 |
| 11.09.2024 | 134,34 | 144,16 | 131,82 | 143,59 | 6,86% | 1.312,00 |
| 10.09.2024 | 127,39 | 135,89 | 126,26 | 134,37 | 5,46% | 1.923,00 |
| 09.09.2024 | 123,09 | 128,21 | 122,20 | 127,41 | 3,58% | 5.000,00 |
| 06.09.2024 | 129,88 | 130,15 | 122,69 | 123,01 | -5,27% | 11.835,00 |
| 05.09.2024 | 139,02 | 142,73 | 129,11 | 129,86 | -6,63% | 3.367,00 |
| 04.09.2024 | 138,18 | 141,18 | 134,67 | 139,08 | 0,65% | 7.931,00 |
| 03.09.2024 | 147,19 | 148,03 | 137,13 | 138,18 | -6,12% | 2.869,00 |
| 02.09.2024 | 147,20 | 149,13 | 144,92 | 147,19 | -0,04% | 502,00 |
| 30.08.2024 | 143,22 | 147,49 | 143,22 | 147,25 | 2,76% | 1.285,00 |
| 29.08.2024 | 140,52 | 147,30 | 137,45 | 143,30 | 2,03% | 1.570,00 |
| 28.08.2024 | 143,98 | 145,97 | 137,96 | 140,45 | -2,45% | 4.069,00 |
| 27.08.2024 | 143,33 | 144,91 | 139,84 | 143,98 | 0,46% | 430,00 |
| 26.08.2024 | 148,55 | 149,80 | 142,18 | 143,32 | -3,50% | 2.268,00 |
| 23.08.2024 | 147,05 | 150,65 | 146,31 | 148,52 | 1,01% | 1.285,00 |
| 22.08.2024 | 148,70 | 154,71 | 145,48 | 147,03 | -1,13% | 1.778,00 |
| 21.08.2024 | 148,91 | 150,53 | 146,43 | 148,71 | -0,13% | 263,00 |
| 20.08.2024 | 151,36 | 152,01 | 147,79 | 148,90 | -1,62% | 769,00 |
| 19.08.2024 | 150,10 | 151,54 | 145,23 | 151,35 | 0,65% | 760,00 |
| 16.08.2024 | 151,48 | 152,74 | 147,95 | 150,37 | -0,73% | 1.468,00 |
| 15.08.2024 | 142,90 | 151,77 | 142,90 | 151,48 | 6,01% | 3.149,00 |
| 14.08.2024 | 142,25 | 145,36 | 140,21 | 142,89 | 0,47% | 1.744,00 |
| 13.08.2024 | 135,96 | 142,32 | 135,96 | 142,22 | 4,54% | 321,00 |
| 12.08.2024 | 135,91 | 138,15 | 134,01 | 136,04 | 0,10% | 1.133,00 |
| 09.08.2024 | 134,14 | 136,89 | 131,94 | 135,91 | 1,49% | 2.557,00 |
| 08.08.2024 | 124,93 | 134,27 | 122,86 | 133,92 | 8,05% | 1.935,00 |
| 07.08.2024 | 129,78 | 137,35 | 123,80 | 123,94 | -4,83% | 6.082,00 |
| 06.08.2024 | 131,32 | 136,26 | 128,45 | 130,23 | -0,75% | 6.652,00 |
| 05.08.2024 | 131,82 | 132,71 | 112,29 | 131,22 | -0,55% | 15.886,00 |