133,940€
-1,72%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 134,69 | 136,58 | 133,79 | 133,96 | -2,28% | 104,00 |
| 12.06.2025 | 137,75 | 139,02 | 136,08 | 137,08 | -1,31% | 15,00 |
| 11.06.2025 | 139,55 | 141,27 | 137,21 | 138,90 | -0,27% | 202,00 |
| 10.06.2025 | 136,71 | 139,66 | 135,66 | 139,28 | 2,38% | 211,00 |
| 09.06.2025 | 130,59 | 136,81 | 129,66 | 136,04 | 3,89% | 329,00 |
| 06.06.2025 | 129,67 | 132,22 | 129,20 | 130,94 | 1,46% | 205,00 |
| 05.06.2025 | 129,86 | 131,23 | 128,45 | 129,06 | -1,16% | - |
| 04.06.2025 | 131,31 | 131,96 | 129,09 | 130,57 | -0,31% | - |
| 03.06.2025 | 127,96 | 131,69 | 126,99 | 130,97 | 2,22% | 25,00 |
| 02.06.2025 | 127,22 | 128,72 | 125,54 | 128,13 | 0,20% | 21,00 |
| 30.05.2025 | 130,52 | 132,09 | 126,46 | 127,87 | -2,00% | 200,00 |
| 29.05.2025 | 134,59 | 134,60 | 129,42 | 130,48 | -0,20% | 900,00 |
| 28.05.2025 | 131,29 | 132,29 | 130,43 | 130,74 | -0,27% | 38,00 |
| 27.05.2025 | 128,85 | 131,76 | 128,85 | 131,09 | 0,77% | 651,00 |
| 26.05.2025 | 128,54 | 132,29 | 128,51 | 130,09 | 1,68% | 132,00 |
| 23.05.2025 | 130,04 | 130,71 | 125,14 | 127,94 | -2,09% | 257,00 |
| 22.05.2025 | 133,56 | 134,95 | 130,52 | 130,67 | -2,24% | 741,00 |
| 21.05.2025 | 134,88 | 137,64 | 133,12 | 133,66 | -1,97% | 176,00 |
| 20.05.2025 | 136,24 | 136,61 | 135,17 | 136,35 | -0,26% | - |
| 19.05.2025 | 133,61 | 136,99 | 132,44 | 136,70 | -0,04% | 163,00 |
| 16.05.2025 | 135,93 | 137,29 | 135,28 | 136,76 | 0,23% | 60,00 |
| 15.05.2025 | 136,45 | 137,24 | 134,13 | 136,45 | -0,40% | - |
| 14.05.2025 | 135,67 | 137,01 | 133,93 | 137,00 | 1,31% | 340,00 |
| 13.05.2025 | 135,83 | 137,57 | 134,94 | 135,23 | -1,37% | 108,00 |
| 12.05.2025 | 133,00 | 140,66 | 133,00 | 137,11 | 6,30% | 3.148,00 |
| 09.05.2025 | 129,38 | 130,53 | 128,13 | 128,98 | -0,19% | 56,00 |
| 08.05.2025 | 128,56 | 131,43 | 127,33 | 129,23 | 1,24% | 33,00 |
| 07.05.2025 | 124,20 | 127,94 | 122,86 | 127,65 | 3,81% | 50,00 |
| 06.05.2025 | 122,62 | 123,93 | 120,99 | 122,97 | -0,23% | 150,00 |
| 05.05.2025 | 122,50 | 124,26 | 121,79 | 123,25 | -0,33% | 1.854,00 |
| 02.05.2025 | 120,44 | 124,86 | 120,05 | 123,66 | -5,76% | 60,00 |
| 30.04.2025 | 130,62 | 131,29 | 126,58 | 131,22 | 1,69% | 205,00 |
| 29.04.2025 | 129,55 | 131,54 | 127,66 | 129,04 | -0,18% | 55,00 |
| 28.04.2025 | 130,00 | 131,29 | 127,54 | 129,27 | -1,14% | 130,00 |
| 25.04.2025 | 130,30 | 131,25 | 128,04 | 130,76 | 1,15% | 328,00 |
| 24.04.2025 | 123,23 | 129,99 | 121,75 | 129,27 | 4,24% | 30,00 |
| 23.04.2025 | 123,92 | 126,89 | 123,43 | 124,01 | 2,50% | 100,00 |
| 22.04.2025 | 118,82 | 121,73 | 118,82 | 120,98 | 0,67% | 130,00 |
| 17.04.2025 | 119,81 | 123,21 | 119,37 | 120,18 | 0,81% | 535,00 |
| 16.04.2025 | 117,17 | 120,92 | 115,52 | 119,21 | -2,96% | - |
| 15.04.2025 | 122,02 | 124,47 | 121,90 | 122,84 | 0,22% | 4,00 |
| 14.04.2025 | 126,00 | 126,78 | 120,40 | 122,57 | -0,18% | 360,00 |
| 11.04.2025 | 120,59 | 124,41 | 115,20 | 122,79 | 2,37% | 502,00 |
| 10.04.2025 | 128,12 | 129,59 | 115,51 | 119,95 | -8,44% | 19,00 |
| 09.04.2025 | 111,15 | 132,10 | 110,52 | 131,01 | 15,02% | 61,00 |
| 08.04.2025 | 119,75 | 124,06 | 111,18 | 113,90 | -4,19% | 298,00 |
| 07.04.2025 | 107,01 | 125,06 | 105,32 | 118,88 | 2,05% | 175,00 |
| 04.04.2025 | 125,55 | 127,08 | 115,68 | 116,49 | -7,82% | 165,00 |
| 03.04.2025 | 136,82 | 137,03 | 125,64 | 126,37 | -11,06% | 886,00 |
| 02.04.2025 | 141,75 | 143,20 | 138,92 | 142,09 | 0,24% | 156,00 |
| 01.04.2025 | 140,73 | 142,42 | 139,07 | 141,75 | -0,17% | - |
| 31.03.2025 | 138,51 | 142,25 | 136,83 | 141,99 | 1,03% | 250,00 |
| 28.03.2025 | 145,91 | 146,58 | 140,10 | 140,54 | -3,93% | 186,00 |
| 27.03.2025 | 147,37 | 147,60 | 144,35 | 146,29 | -0,89% | 70,00 |
| 26.03.2025 | 148,79 | 149,31 | 145,86 | 147,60 | -0,89% | 338,00 |
| 25.03.2025 | 148,07 | 149,42 | 147,33 | 148,92 | 0,55% | 60,00 |
| 24.03.2025 | 146,10 | 149,14 | 145,68 | 148,10 | 2,08% | 115,00 |
| 21.03.2025 | 145,92 | 146,64 | 141,91 | 145,08 | -0,30% | 16,00 |
| 20.03.2025 | 145,79 | 146,96 | 144,38 | 145,51 | 0,30% | 73,00 |
| 19.03.2025 | 143,49 | 147,12 | 142,26 | 145,08 | 1,47% | 100,00 |
| 18.03.2025 | 144,20 | 146,28 | 142,57 | 142,98 | -1,00% | 90,00 |
| 17.03.2025 | 143,08 | 145,32 | 142,28 | 144,42 | 0,61% | 55,00 |
| 14.03.2025 | 141,49 | 144,20 | 140,71 | 143,55 | 2,24% | 395,00 |
| 13.03.2025 | 140,00 | 143,29 | 138,49 | 140,41 | 0,16% | 233,00 |
| 12.03.2025 | 140,78 | 143,22 | 139,45 | 140,18 | 0,16% | 330,00 |
| 11.03.2025 | 142,19 | 143,58 | 138,09 | 139,96 | -2,47% | 263,00 |
| 10.03.2025 | 147,94 | 148,15 | 141,07 | 143,50 | -3,43% | 633,00 |
| 07.03.2025 | 143,89 | 149,18 | 142,81 | 148,60 | 2,72% | 36,00 |
| 06.03.2025 | 145,83 | 145,89 | 142,44 | 144,66 | -1,50% | 154,00 |
| 05.03.2025 | 147,29 | 147,64 | 142,18 | 146,86 | 0,89% | 570,00 |
| 04.03.2025 | 146,51 | 148,61 | 143,85 | 145,57 | -0,66% | 550,00 |
| 03.03.2025 | 151,65 | 152,44 | 145,71 | 146,54 | -3,27% | 163,00 |
| 28.02.2025 | 149,11 | 151,54 | 147,39 | 151,50 | 2,08% | 147,00 |
| 27.02.2025 | 155,66 | 156,70 | 148,27 | 148,41 | -4,00% | 130,00 |
| 26.02.2025 | 154,94 | 156,17 | 153,48 | 154,60 | 0,84% | 137,00 |
| 25.02.2025 | 154,16 | 155,51 | 151,84 | 153,31 | -0,42% | 134,00 |
| 24.02.2025 | 158,45 | 159,45 | 153,84 | 153,95 | -2,65% | 133,00 |
| 21.02.2025 | 165,57 | 167,54 | 157,96 | 158,14 | -4,37% | 130,00 |
| 20.02.2025 | 167,61 | 168,89 | 164,76 | 165,37 | -1,61% | 451,00 |
| 19.02.2025 | 166,28 | 169,35 | 165,55 | 168,07 | 1,14% | 60,00 |
| 18.02.2025 | 164,47 | 166,33 | 163,88 | 166,18 | 1,48% | 21,00 |
| 17.02.2025 | 164,99 | 164,99 | 162,21 | 163,75 | -0,24% | 1.173,00 |
| 14.02.2025 | 164,99 | 165,21 | 162,82 | 164,15 | -0,23% | 184,00 |
| 13.02.2025 | 163,83 | 165,95 | 162,54 | 164,53 | 0,40% | 281,00 |
| 12.02.2025 | 166,04 | 168,78 | 162,25 | 163,87 | -1,28% | 150,00 |
| 11.02.2025 | 165,58 | 166,89 | 163,78 | 166,00 | -0,07% | 50,00 |
| 10.02.2025 | 163,11 | 166,68 | 163,02 | 166,11 | 2,16% | 120,00 |
| 07.02.2025 | 162,37 | 164,89 | 160,95 | 162,60 | -0,25% | 861,00 |
| 06.02.2025 | 161,71 | 163,63 | 159,10 | 163,00 | -3,57% | 418,00 |
| 05.02.2025 | 166,00 | 169,64 | 163,12 | 169,04 | 1,40% | 285,00 |
| 04.02.2025 | 165,95 | 167,40 | 162,34 | 166,70 | 0,82% | 411,00 |
| 03.02.2025 | 164,11 | 167,31 | 160,02 | 165,35 | -0,79% | 650,00 |
| 31.01.2025 | 167,06 | 170,14 | 166,06 | 166,66 | 0,87% | 727,00 |
| 30.01.2025 | 166,91 | 167,60 | 163,86 | 165,22 | 0,21% | 110,00 |
| 29.01.2025 | 165,04 | 166,81 | 163,43 | 164,88 | 0,41% | 133,00 |
| 28.01.2025 | 165,12 | 166,10 | 162,85 | 164,20 | 0,60% | 35,00 |
| 27.01.2025 | 159,40 | 166,60 | 155,57 | 163,22 | -0,47% | 588,00 |
| 24.01.2025 | 166,39 | 167,42 | 163,87 | 163,99 | -2,01% | 93,00 |
| 23.01.2025 | 163,61 | 167,36 | 162,56 | 167,36 | 2,34% | 183,00 |
| 22.01.2025 | 161,31 | 165,20 | 160,49 | 163,54 | 1,88% | 332,00 |