221,475€
-2,69%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 218,80 | 223,88 | 217,65 | 222,00 | -2,46% | - |
| 05.06.2025 | 229,50 | 232,10 | 225,80 | 227,60 | -0,61% | 39.254,00 |
| 04.06.2025 | 225,95 | 232,80 | 225,00 | 229,00 | 1,48% | 26.843,00 |
| 03.06.2025 | 217,95 | 226,25 | 216,25 | 225,65 | 3,84% | 24.492,00 |
| 02.06.2025 | 211,10 | 218,80 | 209,50 | 217,30 | 1,73% | 16.487,00 |
| 30.05.2025 | 212,00 | 213,85 | 207,05 | 213,60 | 1,14% | 12.293,00 |
| 29.05.2025 | 219,95 | 220,60 | 209,35 | 211,20 | 1,25% | 20.193,00 |
| 28.05.2025 | 208,80 | 211,00 | 207,30 | 208,60 | 0,94% | 6.478,00 |
| 27.05.2025 | 204,35 | 207,05 | 203,40 | 206,65 | 0,73% | 5.592,00 |
| 26.05.2025 | 198,00 | 205,30 | 198,00 | 205,15 | 1,53% | 2.850,00 |
| 23.05.2025 | 202,90 | 203,85 | 197,42 | 202,05 | -1,92% | 19.008,00 |
| 22.05.2025 | 203,85 | 206,95 | 201,30 | 206,00 | -0,39% | 8.952,00 |
| 21.05.2025 | 202,45 | 207,05 | 200,55 | 206,80 | 1,45% | 3.188,00 |
| 20.05.2025 | 203,15 | 204,50 | 201,40 | 203,85 | 0,39% | 7.448,00 |
| 19.05.2025 | 199,32 | 204,25 | 195,46 | 203,05 | -1,41% | 14.252,00 |
| 16.05.2025 | 206,80 | 208,60 | 202,85 | 205,95 | -0,60% | 8.732,00 |
| 15.05.2025 | 205,60 | 207,45 | 202,50 | 207,20 | -0,14% | 6.242,00 |
| 14.05.2025 | 209,65 | 209,65 | 203,40 | 207,50 | 0,22% | 13.636,00 |
| 13.05.2025 | 198,08 | 207,65 | 197,24 | 207,05 | 5,83% | 6.433,00 |
| 12.05.2025 | 193,32 | 200,95 | 193,32 | 195,64 | 5,96% | 21.655,00 |
| 09.05.2025 | 185,78 | 187,10 | 183,40 | 184,64 | 1,08% | 8.008,00 |
| 08.05.2025 | 184,44 | 186,64 | 180,72 | 182,66 | 2,63% | 11.719,00 |
| 07.05.2025 | 177,78 | 178,10 | 175,04 | 177,98 | 0,61% | 4.663,00 |
| 06.05.2025 | 176,62 | 177,14 | 173,20 | 176,90 | -0,85% | 4.892,00 |
| 05.05.2025 | 178,10 | 179,04 | 176,24 | 178,42 | -0,69% | 6.191,00 |
| 02.05.2025 | 176,32 | 179,84 | 175,10 | 179,66 | 7,40% | 13.735,00 |
| 30.04.2025 | 166,38 | 167,86 | 162,32 | 167,28 | -0,14% | 21.587,00 |
| 29.04.2025 | 169,38 | 169,64 | 167,00 | 167,52 | 1,15% | 3.538,00 |
| 28.04.2025 | 168,72 | 169,44 | 165,14 | 165,62 | 0,05% | 6.311,00 |
| 25.04.2025 | 168,44 | 168,46 | 162,54 | 165,54 | 1,48% | 6.954,00 |
| 24.04.2025 | 155,00 | 163,70 | 152,14 | 163,12 | 4,15% | 10.541,00 |
| 23.04.2025 | 152,76 | 158,84 | 152,20 | 156,62 | 6,98% | 29.904,00 |
| 22.04.2025 | 146,82 | 147,48 | 144,54 | 146,40 | -2,71% | 4.449,00 |
| 17.04.2025 | 156,38 | 157,40 | 150,00 | 150,48 | -2,48% | 9.774,00 |
| 16.04.2025 | 149,84 | 155,00 | 148,50 | 154,30 | -3,59% | 14.652,00 |
| 15.04.2025 | 157,16 | 160,52 | 156,32 | 160,04 | 1,81% | 6.689,00 |
| 14.04.2025 | 163,06 | 165,36 | 156,92 | 157,20 | 1,13% | 14.776,00 |
| 11.04.2025 | 154,78 | 158,64 | 148,52 | 155,44 | 1,32% | 17.860,00 |
| 10.04.2025 | 167,30 | 167,30 | 153,00 | 153,42 | 6,91% | 27.328,00 |
| 09.04.2025 | 142,72 | 147,00 | 139,12 | 143,50 | -5,37% | 35.716,00 |
| 08.04.2025 | 145,98 | 155,04 | 144,70 | 151,64 | 10,54% | 35.631,00 |
| 07.04.2025 | 120,50 | 145,86 | 120,02 | 137,18 | 5,04% | 47.161,00 |
| 04.04.2025 | 139,00 | 140,10 | 126,96 | 130,60 | -9,14% | 34.813,00 |
| 03.04.2025 | 150,00 | 150,62 | 141,98 | 143,74 | -8,38% | 23.831,00 |
| 02.04.2025 | 155,76 | 157,00 | 153,34 | 156,88 | 1,58% | 6.377,00 |
| 01.04.2025 | 155,22 | 156,52 | 151,48 | 154,44 | 1,91% | 9.937,00 |
| 31.03.2025 | 151,98 | 153,54 | 148,86 | 151,54 | -1,66% | 20.206,00 |
| 28.03.2025 | 159,20 | 160,50 | 153,82 | 154,10 | -3,74% | 20.587,00 |
| 27.03.2025 | 165,72 | 166,80 | 158,12 | 160,08 | -4,30% | 11.363,00 |
| 26.03.2025 | 174,76 | 174,76 | 167,06 | 167,28 | -5,22% | 4.674,00 |
| 25.03.2025 | 177,22 | 177,22 | 174,90 | 176,50 | -1,43% | 6.281,00 |
| 24.03.2025 | 179,54 | 181,60 | 178,20 | 179,06 | 1,12% | 24.822,00 |
| 21.03.2025 | 175,66 | 177,34 | 172,92 | 177,08 | 0,74% | 4.859,00 |
| 20.03.2025 | 180,90 | 181,00 | 175,40 | 175,78 | -0,86% | 19.280,00 |
| 19.03.2025 | 173,22 | 177,58 | 171,50 | 177,30 | 2,25% | 4.925,00 |
| 18.03.2025 | 176,30 | 176,30 | 172,44 | 173,40 | -1,56% | 12.730,00 |
| 17.03.2025 | 178,70 | 181,12 | 171,68 | 176,14 | -1,81% | 24.746,00 |
| 14.03.2025 | 179,02 | 180,98 | 177,28 | 179,38 | 0,87% | 9.678,00 |
| 13.03.2025 | 177,58 | 180,36 | 175,82 | 177,84 | -1,71% | 12.682,00 |
| 12.03.2025 | 175,98 | 183,48 | 175,00 | 180,94 | 3,22% | 22.572,00 |
| 11.03.2025 | 169,52 | 177,40 | 168,64 | 175,30 | 3,34% | 27.980,00 |
| 10.03.2025 | 177,58 | 177,58 | 168,00 | 169,64 | -0,66% | 23.566,00 |
| 07.03.2025 | 185,50 | 187,92 | 167,84 | 170,76 | 0,89% | 44.446,00 |
| 06.03.2025 | 173,80 | 173,80 | 164,42 | 169,26 | -2,80% | 30.971,00 |
| 05.03.2025 | 179,86 | 179,88 | 174,14 | 174,14 | -0,05% | 15.650,00 |
| 04.03.2025 | 177,26 | 180,06 | 171,96 | 174,22 | -6,40% | 36.393,00 |
| 03.03.2025 | 193,26 | 196,46 | 182,28 | 186,14 | -3,01% | 15.868,00 |
| 28.02.2025 | 190,58 | 193,04 | 186,00 | 191,92 | -4,37% | 13.721,00 |
| 27.02.2025 | 206,00 | 208,80 | 197,82 | 200,70 | -0,99% | 12.073,00 |
| 26.02.2025 | 197,10 | 202,70 | 196,44 | 202,70 | 5,55% | 12.567,00 |
| 25.02.2025 | 196,02 | 199,46 | 191,52 | 192,04 | -6,09% | 19.769,00 |
| 24.02.2025 | 209,25 | 210,65 | 201,80 | 204,50 | -4,22% | 16.018,00 |
| 21.02.2025 | 215,05 | 217,05 | 213,10 | 213,50 | -0,47% | 1.546,00 |
| 20.02.2025 | 217,00 | 218,60 | 213,10 | 214,50 | -2,03% | 3.089,00 |
| 19.02.2025 | 217,90 | 219,55 | 215,35 | 218,95 | 0,71% | 4.303,00 |
| 18.02.2025 | 224,25 | 224,55 | 214,90 | 217,40 | -2,03% | 13.256,00 |
| 17.02.2025 | 220,10 | 222,95 | 220,00 | 221,90 | -0,45% | 4.124,00 |
| 14.02.2025 | 225,00 | 225,60 | 217,85 | 222,90 | 0,32% | 12.186,00 |
| 13.02.2025 | 227,75 | 228,00 | 222,20 | 222,20 | -1,40% | 27.855,00 |
| 12.02.2025 | 227,30 | 227,85 | 222,00 | 225,35 | -0,09% | 7.676,00 |
| 11.02.2025 | 225,90 | 226,70 | 223,10 | 225,55 | -0,73% | 4.814,00 |
| 10.02.2025 | 219,00 | 227,50 | 218,80 | 227,20 | 3,34% | 8.113,00 |
| 07.02.2025 | 224,35 | 227,00 | 219,80 | 219,85 | -1,04% | 7.374,00 |
| 06.02.2025 | 225,60 | 228,50 | 221,60 | 222,15 | -1,27% | 8.428,00 |
| 05.02.2025 | 220,05 | 225,25 | 218,75 | 225,00 | 5,86% | 12.862,00 |
| 04.02.2025 | 212,00 | 214,95 | 208,35 | 212,55 | -0,35% | 8.491,00 |
| 03.02.2025 | 208,50 | 213,65 | 207,00 | 213,30 | -1,77% | 22.702,00 |
| 31.01.2025 | 208,50 | 217,45 | 208,45 | 217,15 | 2,87% | 8.604,00 |
| 30.01.2025 | 207,75 | 212,70 | 205,70 | 211,10 | 7,50% | 17.269,00 |
| 29.01.2025 | 205,70 | 205,70 | 195,48 | 196,38 | 1,86% | 25.245,00 |
| 28.01.2025 | 202,00 | 203,15 | 190,78 | 192,80 | -1,32% | 63.157,00 |
| 27.01.2025 | 219,35 | 220,85 | 194,30 | 195,38 | -16,27% | 86.746,00 |
| 24.01.2025 | 229,30 | 237,35 | 228,45 | 233,35 | 2,03% | 4.430,00 |
| 23.01.2025 | 230,85 | 231,10 | 226,80 | 228,70 | -2,60% | 7.362,00 |
| 22.01.2025 | 233,30 | 237,45 | 231,50 | 234,80 | 1,69% | 7.675,00 |
| 21.01.2025 | 229,65 | 234,40 | 228,70 | 230,90 | 0,09% | 8.405,00 |
| 20.01.2025 | 232,00 | 232,00 | 228,75 | 230,70 | 0,59% | 14.273,00 |
| 17.01.2025 | 223,70 | 231,10 | 223,60 | 229,35 | 1,66% | 6.150,00 |
| 16.01.2025 | 227,10 | 231,85 | 224,95 | 225,60 | 2,06% | 18.054,00 |
| 15.01.2025 | 219,05 | 222,75 | 218,10 | 221,05 | 0,55% | 5.314,00 |