182,130€
-5,27%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 193,86 | 196,72 | 180,41 | 182,28 | -5,20% | 2.942,00 |
| 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 |
| 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 |