167,770€
-0,91%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 169,36 | 169,65 | 164,72 | 168,47 | -0,50% | 999,00 |
| 25.04.2025 | 167,17 | 170,10 | 162,64 | 169,31 | 2,45% | 729,00 |
| 24.04.2025 | 156,03 | 165,81 | 152,15 | 165,26 | 5,70% | 1.160,00 |
| 23.04.2025 | 148,38 | 158,88 | 148,38 | 156,35 | 5,31% | 1.056,00 |
| 22.04.2025 | 146,11 | 149,16 | 144,29 | 148,47 | -1,15% | 935,00 |
| 17.04.2025 | 155,19 | 157,49 | 149,50 | 150,19 | -2,02% | 2.248,00 |
| 16.04.2025 | 158,21 | 158,21 | 146,43 | 153,28 | -3,40% | 1.884,00 |
| 15.04.2025 | 156,51 | 161,45 | 155,82 | 158,67 | 1,22% | 384,00 |
| 14.04.2025 | 168,03 | 168,03 | 154,64 | 156,76 | -2,11% | 1.876,00 |
| 11.04.2025 | 151,87 | 161,04 | 148,61 | 160,14 | 4,31% | 1.424,00 |
| 10.04.2025 | 164,62 | 167,07 | 148,61 | 153,53 | -9,16% | 2.425,00 |
| 09.04.2025 | 137,00 | 171,13 | 136,32 | 169,01 | 18,70% | 6.724,00 |
| 08.04.2025 | 144,47 | 155,17 | 139,82 | 142,38 | 0,83% | 7.388,00 |
| 07.04.2025 | 131,85 | 146,27 | 118,20 | 141,21 | 5,65% | 6.323,00 |
| 04.04.2025 | 139,10 | 140,31 | 126,93 | 133,66 | -4,34% | 3.457,00 |
| 03.04.2025 | 152,76 | 152,76 | 139,71 | 139,72 | -12,04% | 3.295,00 |
| 02.04.2025 | 156,49 | 159,78 | 153,09 | 158,85 | 1,78% | 1.544,00 |
| 01.04.2025 | 154,27 | 156,63 | 151,40 | 156,07 | 0,56% | 1.315,00 |
| 31.03.2025 | 155,29 | 155,29 | 148,58 | 155,20 | 0,34% | 2.372,00 |
| 28.03.2025 | 159,40 | 160,38 | 153,81 | 154,67 | -3,03% | 2.764,00 |
| 27.03.2025 | 166,00 | 166,66 | 157,95 | 159,51 | -4,19% | 2.376,00 |
| 26.03.2025 | 174,25 | 174,87 | 164,99 | 166,49 | -4,59% | 2.052,00 |
| 25.03.2025 | 177,21 | 178,07 | 173,81 | 174,50 | -1,24% | 924,00 |
| 24.03.2025 | 175,92 | 181,63 | 175,92 | 176,69 | -0,20% | 2.172,00 |
| 21.03.2025 | 175,30 | 177,57 | 172,90 | 177,05 | 0,81% | 378,00 |
| 20.03.2025 | 180,78 | 181,13 | 174,17 | 175,63 | -2,08% | 1.484,00 |
| 19.03.2025 | 172,21 | 181,71 | 171,49 | 179,36 | 4,10% | 1.158,00 |
| 18.03.2025 | 177,81 | 177,81 | 170,80 | 172,30 | -3,08% | 1.315,00 |
| 17.03.2025 | 179,03 | 181,26 | 171,65 | 177,77 | -0,89% | 1.446,00 |
| 14.03.2025 | 179,61 | 181,21 | 177,73 | 179,36 | 1,43% | 1.747,00 |
| 13.03.2025 | 179,01 | 181,04 | 174,60 | 176,84 | -0,94% | 810,00 |
| 12.03.2025 | 175,42 | 183,72 | 174,24 | 178,52 | 2,92% | 2.548,00 |
| 11.03.2025 | 170,09 | 178,99 | 168,06 | 173,46 | 1,73% | 6.272,00 |
| 10.03.2025 | 179,93 | 179,93 | 166,44 | 170,51 | -5,14% | 3.373,00 |
| 07.03.2025 | 181,07 | 188,15 | 167,67 | 179,75 | 7,98% | 5.595,00 |
| 06.03.2025 | 173,28 | 174,10 | 164,42 | 166,46 | -6,19% | 3.998,00 |
| 05.03.2025 | 179,05 | 181,25 | 173,78 | 177,45 | 0,39% | 2.324,00 |
| 04.03.2025 | 180,05 | 182,56 | 171,88 | 176,76 | -0,95% | 4.228,00 |
| 03.03.2025 | 193,86 | 196,72 | 176,18 | 178,46 | -7,18% | 3.301,00 |
| 28.02.2025 | 191,10 | 193,38 | 185,65 | 192,27 | 1,06% | 1.032,00 |
| 27.02.2025 | 204,83 | 210,02 | 190,09 | 190,25 | -6,08% | 1.045,00 |
| 26.02.2025 | 193,02 | 203,48 | 193,02 | 202,58 | 5,22% | 1.331,00 |
| 25.02.2025 | 198,77 | 199,74 | 191,31 | 192,52 | -3,04% | 3.395,00 |
| 24.02.2025 | 208,48 | 210,70 | 198,49 | 198,56 | -5,10% | 1.579,00 |
| 21.02.2025 | 215,13 | 217,15 | 207,15 | 209,23 | -3,15% | 644,00 |
| 20.02.2025 | 218,23 | 218,95 | 212,77 | 216,02 | -1,52% | 1.058,00 |
| 19.02.2025 | 217,08 | 219,65 | 215,20 | 219,35 | 0,27% | 659,00 |
| 18.02.2025 | 220,60 | 224,80 | 214,83 | 218,75 | -0,83% | 1.351,00 |
| 17.02.2025 | 221,50 | 222,65 | 220,02 | 220,58 | -0,76% | 1.451,00 |
| 14.02.2025 | 225,15 | 225,73 | 217,95 | 222,27 | -1,32% | 761,00 |
| 13.02.2025 | 228,00 | 228,02 | 221,48 | 225,25 | -0,88% | 1.655,00 |
| 12.02.2025 | 227,75 | 227,88 | 222,40 | 227,25 | 0,21% | 829,00 |
| 11.02.2025 | 227,85 | 229,98 | 222,70 | 226,77 | -0,52% | 987,00 |
| 10.02.2025 | 220,02 | 228,75 | 218,52 | 227,95 | 4,68% | 1.740,00 |
| 07.02.2025 | 224,15 | 226,93 | 217,00 | 217,75 | -2,28% | 1.838,00 |
| 06.02.2025 | 224,02 | 228,40 | 220,08 | 222,83 | -0,10% | 2.107,00 |
| 05.02.2025 | 222,80 | 228,45 | 218,27 | 223,05 | 4,22% | 2.592,00 |
| 04.02.2025 | 214,68 | 214,95 | 208,23 | 214,02 | 1,12% | 1.092,00 |
| 03.02.2025 | 209,50 | 214,43 | 205,50 | 211,65 | -0,87% | 2.846,00 |
| 31.01.2025 | 206,60 | 218,02 | 206,60 | 213,50 | 3,14% | 1.503,00 |
| 30.01.2025 | 199,86 | 212,95 | 199,86 | 207,00 | 4,47% | 2.665,00 |
| 29.01.2025 | 200,48 | 207,05 | 194,60 | 198,14 | -0,43% | 3.436,00 |
| 28.01.2025 | 198,96 | 203,10 | 190,69 | 198,99 | 3,08% | 5.841,00 |
| 27.01.2025 | 233,40 | 233,40 | 187,14 | 193,04 | -17,25% | 12.494,00 |
| 24.01.2025 | 230,43 | 237,75 | 228,27 | 233,27 | 1,17% | 863,00 |
| 23.01.2025 | 231,18 | 231,30 | 226,98 | 230,58 | -0,35% | 1.082,00 |
| 22.01.2025 | 229,90 | 237,08 | 229,90 | 231,38 | 0,24% | 5.390,00 |
| 21.01.2025 | 229,50 | 234,60 | 228,52 | 230,83 | 0,47% | 1.429,00 |
| 20.01.2025 | 231,13 | 233,02 | 228,80 | 229,75 | -0,45% | 1.615,00 |
| 17.01.2025 | 222,25 | 231,60 | 222,25 | 230,80 | 3,58% | 2.074,00 |
| 16.01.2025 | 221,83 | 232,30 | 221,83 | 222,83 | 0,61% | 2.259,00 |
| 15.01.2025 | 218,63 | 223,00 | 218,13 | 221,48 | 1,84% | 911,00 |
| 14.01.2025 | 220,38 | 225,40 | 216,43 | 217,48 | -1,67% | 785,00 |
| 13.01.2025 | 218,63 | 224,63 | 211,93 | 221,18 | 0,96% | 3.268,00 |
| 10.01.2025 | 221,20 | 224,20 | 216,02 | 219,08 | -0,95% | 692,00 |
| 09.01.2025 | 221,68 | 221,90 | 220,20 | 221,18 | -0,46% | 283,00 |
| 08.01.2025 | 221,33 | 225,75 | 219,43 | 222,20 | 0,55% | 1.250,00 |
| 07.01.2025 | 228,33 | 230,35 | 219,95 | 220,98 | -2,88% | 1.973,00 |
| 06.01.2025 | 224,93 | 232,45 | 224,65 | 227,52 | 1,09% | 1.862,00 |
| 03.01.2025 | 226,60 | 229,63 | 222,85 | 225,08 | -0,33% | 893,00 |
| 02.01.2025 | 229,73 | 232,35 | 223,75 | 225,83 | -0,69% | 1.728,00 |
| 30.12.2024 | 230,23 | 231,77 | 227,02 | 227,40 | -0,98% | 1.049,00 |
| 27.12.2024 | 235,25 | 236,93 | 226,80 | 229,65 | 2,92% | 3.390,00 |
| 23.12.2024 | 214,02 | 224,27 | 213,88 | 223,13 | 5,42% | 4.637,00 |
| 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 |