1.186,600€
2,61%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1.158,80 | 1.186,60 | 1.157,60 | 1.186,60 | 2,61% | 312,00 |
| 02.05.2024 | 1.175,00 | 1.190,60 | 1.150,40 | 1.156,40 | -7,04% | 353,00 |
| 30.04.2024 | 1.242,40 | 1.255,00 | 1.241,00 | 1.244,00 | 0,13% | 114,00 |
| 29.04.2024 | 1.260,80 | 1.260,80 | 1.242,00 | 1.242,40 | -1,27% | 396,00 |
| 26.04.2024 | 1.216,00 | 1.263,00 | 1.206,80 | 1.258,40 | 4,92% | 420,00 |
| 25.04.2024 | 1.170,80 | 1.217,60 | 1.163,80 | 1.199,40 | 1,63% | 291,00 |
| 24.04.2024 | 1.179,20 | 1.199,60 | 1.173,20 | 1.180,20 | 1,06% | 480,00 |
| 23.04.2024 | 1.149,20 | 1.172,00 | 1.148,20 | 1.167,80 | 2,49% | 542,00 |
| 22.04.2024 | 1.140,20 | 1.150,00 | 1.131,00 | 1.139,40 | -1,45% | 940,00 |
| 19.04.2024 | 1.160,00 | 1.187,40 | 1.150,60 | 1.156,20 | -4,37% | 1.355,00 |
| 18.04.2024 | 1.222,80 | 1.222,80 | 1.182,20 | 1.209,00 | -2,12% | 600,00 |
| 17.04.2024 | 1.245,20 | 1.259,80 | 1.235,20 | 1.235,20 | -0,64% | 406,00 |
| 16.04.2024 | 1.236,40 | 1.246,80 | 1.226,00 | 1.243,20 | -2,08% | 497,00 |
| 15.04.2024 | 1.265,40 | 1.286,40 | 1.265,40 | 1.269,60 | -0,11% | 568,00 |
| 12.04.2024 | 1.298,00 | 1.300,40 | 1.260,00 | 1.271,00 | 0,06% | 548,00 |
| 11.04.2024 | 1.229,20 | 1.270,20 | 1.228,20 | 1.270,20 | 3,34% | 359,00 |
| 10.04.2024 | 1.233,20 | 1.239,00 | 1.210,80 | 1.229,20 | 1,22% | 405,00 |
| 09.04.2024 | 1.230,20 | 1.245,40 | 1.209,40 | 1.214,40 | -1,19% | 453,00 |
| 08.04.2024 | 1.240,20 | 1.244,00 | 1.217,40 | 1.229,00 | -1,24% | 494,00 |
| 05.04.2024 | 1.223,20 | 1.244,40 | 1.217,20 | 1.244,40 | -1,71% | 328,00 |
| 04.04.2024 | 1.263,40 | 1.284,20 | 1.262,20 | 1.266,00 | -0,02% | 193,00 |
| 03.04.2024 | 1.238,20 | 1.266,40 | 1.230,80 | 1.266,20 | 3,87% | 312,00 |
| 02.04.2024 | 1.264,80 | 1.264,80 | 1.210,40 | 1.219,00 | -0,26% | 383,00 |
| 28.03.2024 | 1.227,40 | 1.230,00 | 1.218,40 | 1.222,20 | 1,01% | 492,00 |
| 27.03.2024 | 1.236,00 | 1.247,80 | 1.198,60 | 1.210,00 | -2,32% | 377,00 |
| 26.03.2024 | 1.247,60 | 1.268,00 | 1.238,80 | 1.238,80 | -0,37% | 339,00 |
| 25.03.2024 | 1.259,80 | 1.259,80 | 1.236,80 | 1.243,40 | -1,43% | 611,00 |
| 22.03.2024 | 1.259,00 | 1.268,20 | 1.244,00 | 1.261,40 | -1,35% | 1.224,00 |
| 21.03.2024 | 1.202,80 | 1.293,00 | 1.196,80 | 1.278,60 | 9,13% | 797,00 |
| 20.03.2024 | 1.136,60 | 1.171,60 | 1.134,00 | 1.171,60 | 3,32% | 244,00 |
| 19.03.2024 | 1.136,60 | 1.140,00 | 1.109,00 | 1.134,00 | -0,51% | 963,00 |
| 18.03.2024 | 1.141,60 | 1.157,00 | 1.136,40 | 1.139,80 | -0,16% | 609,00 |
| 15.03.2024 | 1.164,80 | 1.165,20 | 1.141,40 | 1.141,60 | -2,11% | 557,00 |
| 14.03.2024 | 1.154,80 | 1.166,20 | 1.147,60 | 1.166,20 | 1,30% | 416,00 |
| 13.03.2024 | 1.185,60 | 1.185,60 | 1.148,60 | 1.151,20 | -1,84% | 454,00 |
| 12.03.2024 | 1.197,80 | 1.198,80 | 1.171,20 | 1.172,80 | -0,73% | 489,00 |
| 11.03.2024 | 1.187,00 | 1.194,60 | 1.147,60 | 1.181,40 | -2,97% | 2.033,00 |
| 08.03.2024 | 1.251,00 | 1.287,20 | 1.216,60 | 1.217,60 | -4,37% | 1.789,00 |
| 07.03.2024 | 1.254,80 | 1.280,20 | 1.246,20 | 1.273,20 | 0,62% | 787,00 |
| 06.03.2024 | 1.266,80 | 1.285,60 | 1.243,80 | 1.265,40 | 1,07% | 2.998,00 |
| 05.03.2024 | 1.292,40 | 1.297,40 | 1.250,40 | 1.252,00 | -3,71% | 884,00 |
| 04.03.2024 | 1.294,00 | 1.323,00 | 1.279,20 | 1.300,20 | 2,69% | 1.457,00 |
| 01.03.2024 | 1.216,80 | 1.270,00 | 1.206,60 | 1.266,20 | 5,85% | 679,00 |
| 29.02.2024 | 1.188,60 | 1.214,40 | 1.184,40 | 1.196,20 | 0,10% | 619,00 |
| 28.02.2024 | 1.193,20 | 1.197,80 | 1.185,40 | 1.195,00 | -0,28% | 377,00 |
| 27.02.2024 | 1.206,00 | 1.211,60 | 1.195,60 | 1.198,40 | -0,63% | 828,00 |
| 26.02.2024 | 1.199,20 | 1.212,60 | 1.198,40 | 1.206,00 | 0,55% | 1.215,00 |
| 23.02.2024 | 1.203,40 | 1.216,00 | 1.192,40 | 1.199,40 | 0,18% | 2.300,00 |
| 22.02.2024 | 1.180,00 | 1.201,20 | 1.164,00 | 1.197,20 | 6,82% | 1.663,00 |
| 21.02.2024 | 1.120,00 | 1.131,80 | 1.113,40 | 1.120,80 | -0,83% | 1.834,00 |
| 20.02.2024 | 1.147,80 | 1.150,00 | 1.122,60 | 1.130,20 | -1,77% | 1.397,00 |
| 19.02.2024 | 1.150,20 | 1.157,60 | 1.148,80 | 1.150,60 | -1,49% | 453,00 |
| 16.02.2024 | 1.174,00 | 1.184,40 | 1.158,80 | 1.168,00 | -0,29% | 756,00 |
| 15.02.2024 | 1.188,00 | 1.192,40 | 1.155,40 | 1.171,40 | 0,51% | 1.247,00 |
| 14.02.2024 | 1.180,20 | 1.186,80 | 1.161,60 | 1.165,40 | 0,12% | 1.084,00 |
| 13.02.2024 | 1.172,20 | 1.174,80 | 1.147,20 | 1.164,00 | -2,25% | 1.747,00 |
| 12.02.2024 | 1.191,80 | 1.199,40 | 1.178,00 | 1.190,80 | 1,05% | 1.477,00 |
| 09.02.2024 | 1.189,80 | 1.201,00 | 1.149,00 | 1.178,40 | -1,78% | 1.994,00 |
| 08.02.2024 | 1.174,80 | 1.204,20 | 1.172,40 | 1.199,80 | 3,45% | 801,00 |
| 07.02.2024 | 1.138,60 | 1.163,80 | 1.135,20 | 1.159,80 | 1,33% | 325,00 |
| 06.02.2024 | 1.167,60 | 1.182,00 | 1.144,60 | 1.144,60 | -0,63% | 847,00 |
| 05.02.2024 | 1.142,40 | 1.154,00 | 1.135,20 | 1.151,80 | 1,30% | 784,00 |
| 02.02.2024 | 1.118,20 | 1.137,00 | 1.110,20 | 1.137,00 | 3,68% | 459,00 |
| 01.02.2024 | 1.104,20 | 1.109,60 | 1.093,00 | 1.096,60 | 0,42% | 1.060,00 |
| 31.01.2024 | 1.107,80 | 1.110,00 | 1.083,80 | 1.092,00 | -2,93% | 573,00 |
| 30.01.2024 | 1.121,00 | 1.132,20 | 1.117,60 | 1.125,00 | 0,41% | 406,00 |
| 29.01.2024 | 1.110,00 | 1.130,40 | 1.110,00 | 1.120,40 | 0,41% | 380,00 |
| 26.01.2024 | 1.115,20 | 1.127,00 | 1.105,20 | 1.115,80 | -4,03% | 1.135,00 |
| 25.01.2024 | 1.156,40 | 1.179,20 | 1.154,60 | 1.162,60 | 0,33% | 788,00 |
| 24.01.2024 | 1.127,00 | 1.158,80 | 1.126,40 | 1.158,80 | 3,13% | 515,00 |
| 23.01.2024 | 1.117,60 | 1.127,20 | 1.111,60 | 1.123,60 | -0,30% | 378,00 |
| 22.01.2024 | 1.123,60 | 1.131,40 | 1.113,40 | 1.127,00 | 4,01% | 1.533,00 |
| 19.01.2024 | 1.054,00 | 1.083,60 | 1.054,00 | 1.083,60 | 2,87% | 646,00 |
| 18.01.2024 | 1.016,80 | 1.053,40 | 1.016,80 | 1.053,40 | 3,78% | 329,00 |
| 17.01.2024 | 1.019,40 | 1.024,20 | 1.005,00 | 1.015,00 | -1,46% | 1.985,00 |
| 16.01.2024 | 1.009,00 | 1.030,00 | 1.003,80 | 1.030,00 | 0,59% | 506,00 |
| 15.01.2024 | 1.023,00 | 1.031,60 | 1.019,00 | 1.024,00 | 1,65% | 173,00 |
| 12.01.2024 | 1.008,60 | 1.013,40 | 1.000,60 | 1.007,40 | 2,15% | 281,00 |
| 11.01.2024 | 990,40 | 998,40 | 983,80 | 986,20 | 0,87% | 260,00 |
| 10.01.2024 | 997,40 | 1.000,80 | 972,90 | 977,70 | -0,29% | 776,00 |
| 09.01.2024 | 979,00 | 984,20 | 970,20 | 980,50 | 0,70% | 192,00 |
| 08.01.2024 | 960,90 | 982,70 | 957,40 | 973,70 | 1,60% | 120,00 |
| 05.01.2024 | 957,50 | 961,00 | 954,30 | 958,40 | -1,50% | 92,00 |
| 04.01.2024 | 971,00 | 978,10 | 963,30 | 973,00 | -0,28% | 273,00 |
| 03.01.2024 | 981,70 | 990,00 | 975,40 | 975,70 | -2,53% | 334,00 |
| 02.01.2024 | 1.014,80 | 1.015,20 | 996,10 | 1.001,00 | -1,42% | 324,00 |
| 29.12.2023 | 1.010,80 | 1.024,20 | 1.005,00 | 1.015,40 | 0,46% | 108,00 |
| 28.12.2023 | 1.018,60 | 1.020,00 | 1.010,60 | 1.010,80 | -0,84% | 500,00 |
| 27.12.2023 | 1.020,00 | 1.028,20 | 1.017,00 | 1.019,40 | 0,06% | 196,00 |
| 22.12.2023 | 1.026,40 | 1.027,80 | 1.016,00 | 1.018,80 | -0,62% | 394,00 |
| 21.12.2023 | 1.012,80 | 1.027,80 | 1.012,80 | 1.025,20 | -0,72% | 201,00 |
| 20.12.2023 | 1.039,60 | 1.043,20 | 1.031,60 | 1.032,60 | -0,48% | 248,00 |
| 19.12.2023 | 1.046,00 | 1.046,80 | 1.037,20 | 1.037,60 | -0,86% | 99,00 |
| 18.12.2023 | 1.034,00 | 1.046,60 | 1.026,20 | 1.046,60 | -0,36% | 120,00 |
| 15.12.2023 | 1.009,40 | 1.050,40 | 1.009,40 | 1.050,40 | 3,79% | 213,00 |
| 14.12.2023 | 999,80 | 1.016,20 | 996,90 | 1.012,00 | 0,64% | 227,00 |
| 13.12.2023 | 991,00 | 1.014,20 | 987,90 | 1.005,60 | 2,13% | 662,00 |
| 12.12.2023 | 959,50 | 984,60 | 951,40 | 984,60 | 4,78% | 1.047,00 |
| 11.12.2023 | 877,60 | 940,20 | 873,80 | 939,70 | 10,89% | 889,00 |
| 08.12.2023 | 856,80 | 867,70 | 847,40 | 847,40 | 0,49% | 626,00 |