Echtzeit-Aktienkurs Broadcom Corporation
Bid:
Ask:
Aktienkurse zur Broadcom Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.04.2018 | 236,51 | 236,51 | 236,51 | 236,51 | 0,00% | - |
| 04.04.2018 | 232,00 | 237,89 | 229,50 | 236,51 | -0,11% | 236.873,00 |
| 03.04.2018 | 229,80 | 236,96 | 227,36 | 236,77 | 4,02% | 287.207,00 |
| 02.04.2018 | 232,99 | 235,99 | 225,44 | 227,61 | -3,49% | 390.548,00 |
| 29.03.2018 | 238,00 | 240,68 | 234,78 | 235,83 | -0,33% | 207.882,00 |
| 28.03.2018 | 243,30 | 246,77 | 235,65 | 236,62 | -3,26% | 292.956,00 |
| 27.03.2018 | 248,46 | 254,24 | 241,80 | 244,60 | -1,23% | 379.962,00 |
| 26.03.2018 | 247,66 | 248,66 | 240,52 | 247,64 | 2,01% | 224.872,00 |
| 23.03.2018 | 243,56 | 245,18 | 240,50 | 242,76 | -0,36% | 356.188,00 |
| 22.03.2018 | 242,52 | 246,64 | 241,58 | 243,63 | -1,03% | 265.227,00 |
| 21.03.2018 | 240,85 | 250,53 | 240,06 | 246,17 | 1,60% | 270.550,00 |
| 20.03.2018 | 245,22 | 248,06 | 241,28 | 242,29 | -1,07% | 298.279,00 |
| 19.03.2018 | 252,70 | 256,46 | 242,84 | 244,92 | -3,92% | 367.410,00 |
| 16.03.2018 | 263,25 | 263,50 | 254,49 | 254,90 | -3,81% | 442.376,00 |
| 15.03.2018 | 263,02 | 269,00 | 263,02 | 265,00 | 1,69% | 297.621,00 |
| 14.03.2018 | 262,90 | 262,90 | 255,20 | 260,59 | -0,21% | 235.680,00 |
| 13.03.2018 | 265,00 | 273,85 | 260,00 | 261,14 | -0,66% | 447.660,00 |
| 12.03.2018 | 259,00 | 264,21 | 259,00 | 262,88 | 3,59% | 256.203,00 |
| 09.03.2018 | 248,01 | 254,24 | 247,63 | 253,77 | 2,80% | 141.867,00 |
| 08.03.2018 | 248,30 | 248,30 | 245,98 | 246,85 | -0,06% | 145.930,00 |
| 07.03.2018 | 248,49 | 249,26 | 244,34 | 247,00 | -1,52% | 154.431,00 |
| 06.03.2018 | 249,28 | 251,29 | 247,40 | 250,82 | 1,55% | 127.828,00 |
| 05.03.2018 | 249,39 | 251,18 | 243,42 | 247,00 | -1,44% | 152.239,00 |
| 02.03.2018 | 240,54 | 251,17 | 240,54 | 250,61 | 2,89% | 175.495,00 |
| 01.03.2018 | 246,22 | 249,01 | 241,26 | 243,57 | -1,19% | 199.314,00 |
| 28.02.2018 | 253,99 | 254,10 | 246,13 | 246,50 | -2,14% | 171.077,00 |
| 27.02.2018 | 252,67 | 255,62 | 251,87 | 251,90 | -0,28% | 133.301,00 |
| 26.02.2018 | 252,10 | 254,49 | 251,06 | 252,61 | -0,40% | 130.218,00 |
| 23.02.2018 | 252,06 | 255,04 | 250,25 | 253,62 | 1,70% | 99.804,00 |
| 22.02.2018 | 250,06 | 253,17 | 248,27 | 249,37 | 0,29% | 127.104,00 |
| 21.02.2018 | 252,01 | 253,37 | 248,48 | 248,64 | -0,40% | 186.529,00 |
| 20.02.2018 | 248,84 | 255,69 | 248,03 | 249,63 | 0,34% | 219.650,00 |
| 16.02.2018 | 251,50 | 252,36 | 248,06 | 248,79 | -1,20% | 218.744,00 |
| 15.02.2018 | 248,51 | 251,80 | 244,43 | 251,80 | 1,68% | 134.614,00 |
| 14.02.2018 | 244,15 | 248,65 | 243,58 | 247,63 | 0,67% | 174.233,00 |
| 13.02.2018 | 241,11 | 246,00 | 240,93 | 245,99 | 0,75% | 119.997,00 |
| 12.02.2018 | 237,52 | 245,42 | 237,52 | 244,16 | 3,74% | 207.010,00 |
| 09.02.2018 | 234,00 | 236,87 | 226,23 | 235,36 | 2,50% | 314.040,00 |
| 08.02.2018 | 237,78 | 237,78 | 229,51 | 229,62 | -3,38% | 214.153,00 |
| 07.02.2018 | 239,70 | 243,09 | 237,15 | 237,65 | -1,08% | 192.635,00 |
| 06.02.2018 | 225,61 | 240,25 | 225,09 | 240,25 | 5,33% | 414.754,00 |
| 05.02.2018 | 234,56 | 243,94 | 226,02 | 228,10 | -3,17% | 315.869,00 |
| 02.02.2018 | 237,57 | 237,95 | 234,10 | 235,56 | 1,18% | 189.892,00 |
| 01.02.2018 | 245,32 | 245,64 | 232,82 | 232,82 | -6,18% | 295.804,00 |
| 31.01.2018 | 251,00 | 259,00 | 244,86 | 248,16 | 3,01% | 346.615,00 |
| 30.01.2018 | 243,17 | 245,00 | 237,33 | 240,90 | -1,91% | 185.153,00 |
| 29.01.2018 | 248,25 | 249,38 | 243,49 | 245,58 | -1,84% | 289.010,00 |
| 26.01.2018 | 249,41 | 250,92 | 245,33 | 250,20 | 1,18% | 210.942,00 |
| 25.01.2018 | 257,67 | 257,67 | 247,00 | 247,28 | -3,72% | 213.608,00 |
| 24.01.2018 | 260,63 | 263,08 | 256,02 | 256,83 | -1,79% | 195.879,00 |
| 23.01.2018 | 262,11 | 264,32 | 258,11 | 261,50 | -0,18% | 155.464,00 |
| 22.01.2018 | 266,00 | 266,00 | 260,68 | 261,97 | -1,56% | 127.481,00 |
| 19.01.2018 | 269,11 | 269,11 | 266,07 | 266,11 | -1,40% | 109.822,00 |
| 18.01.2018 | 265,24 | 270,06 | 264,54 | 269,90 | 1,57% | 137.778,00 |
| 17.01.2018 | 264,59 | 266,54 | 260,55 | 265,74 | 0,95% | 154.416,00 |
| 16.01.2018 | 265,30 | 267,00 | 261,84 | 263,24 | -0,36% | 145.620,00 |
| 12.01.2018 | 263,88 | 265,26 | 262,09 | 264,20 | 0,28% | 88.791,00 |
| 11.01.2018 | 264,00 | 264,00 | 261,62 | 263,45 | 0,27% | 69.861,00 |
| 10.01.2018 | 266,46 | 266,46 | 260,71 | 262,75 | -2,13% | 157.653,00 |
| 09.01.2018 | 273,10 | 273,73 | 268,22 | 268,46 | -1,40% | 90.621,00 |
| 08.01.2018 | 270,62 | 272,55 | 269,35 | 272,28 | 0,38% | 66.036,00 |
| 05.01.2018 | 270,78 | 274,26 | 269,70 | 271,25 | 0,41% | 155.434,00 |
| 04.01.2018 | 271,27 | 271,61 | 268,58 | 270,15 | 0,13% | 76.723,00 |
| 03.01.2018 | 267,05 | 270,50 | 266,37 | 269,81 | 1,01% | 137.888,00 |
| 02.01.2018 | 259,62 | 267,50 | 257,93 | 267,11 | 3,94% | 153.979,00 |
| 29.12.2017 | 261,42 | 261,70 | 256,52 | 256,99 | -1,31% | 70.040,00 |
| 28.12.2017 | 260,44 | 260,57 | 258,63 | 260,40 | 0,50% | 76.772,00 |
| 27.12.2017 | 259,56 | 261,55 | 258,53 | 259,10 | 0,42% | 59.978,00 |
| 26.12.2017 | 258,00 | 258,34 | 253,52 | 258,01 | -1,75% | 97.234,00 |
| 22.12.2017 | 262,03 | 263,30 | 259,02 | 262,60 | 0,36% | 78.669,00 |
| 21.12.2017 | 265,67 | 266,25 | 261,09 | 261,66 | -1,51% | 79.607,00 |
| 20.12.2017 | 265,33 | 266,35 | 262,80 | 265,66 | 0,74% | 108.043,00 |
| 19.12.2017 | 263,84 | 265,27 | 261,40 | 263,71 | -0,28% | 86.220,00 |
| 18.12.2017 | 264,80 | 266,48 | 262,75 | 264,44 | -0,57% | 153.882,00 |
| 15.12.2017 | 261,30 | 266,00 | 258,33 | 265,96 | 2,56% | 167.465,00 |
| 14.12.2017 | 262,72 | 262,87 | 256,70 | 259,33 | -1,06% | 206.697,00 |
| 13.12.2017 | 260,58 | 263,19 | 260,58 | 262,10 | 1,31% | 123.318,00 |
| 12.12.2017 | 258,12 | 260,82 | 255,72 | 258,70 | -0,31% | 140.871,00 |
| 11.12.2017 | 259,22 | 263,55 | 258,81 | 259,50 | -1,66% | 151.114,00 |
| 07.12.2017 | 275,00 | 275,99 | 261,76 | 263,87 | -3,01% | 301.001,00 |
| 06.12.2017 | 258,89 | 272,05 | 254,30 | 272,05 | 4,00% | 196.008,00 |
| 05.12.2017 | 262,66 | 265,97 | 260,51 | 261,58 | -0,77% | 159.708,00 |
| 04.12.2017 | 274,03 | 274,40 | 260,20 | 263,61 | -2,93% | 282.706,00 |
| 01.12.2017 | 275,50 | 275,50 | 264,04 | 271,56 | -2,29% | 199.320,00 |
| 30.11.2017 | 271,94 | 278,32 | 270,31 | 277,93 | 2,32% | 164.229,00 |
| 29.11.2017 | 278,50 | 279,00 | 264,88 | 271,62 | -2,07% | 200.065,00 |
| 28.11.2017 | 284,64 | 284,64 | 276,80 | 277,37 | -2,56% | 121.844,00 |
| 27.11.2017 | 280,00 | 285,68 | 280,00 | 284,65 | 0,83% | 107.675,00 |
| 24.11.2017 | 277,00 | 282,97 | 276,74 | 282,32 | 2,53% | 45.260,00 |
| 22.11.2017 | 277,44 | 277,44 | 274,26 | 275,36 | -0,41% | 75.816,00 |
| 21.11.2017 | 275,23 | 278,17 | 275,00 | 276,48 | 0,63% | 63.503,00 |
| 20.11.2017 | 272,41 | 276,78 | 271,40 | 274,75 | 1,01% | 104.231,00 |
| 17.11.2017 | 271,28 | 272,09 | 268,45 | 271,99 | -0,02% | 101.694,00 |
| 16.11.2017 | 267,00 | 274,67 | 266,13 | 272,04 | 2,35% | 128.563,00 |
| 15.11.2017 | 262,00 | 266,97 | 258,19 | 265,80 | 1,01% | 133.853,00 |
| 14.11.2017 | 263,25 | 265,47 | 261,27 | 263,15 | -0,69% | 114.717,00 |
| 13.11.2017 | 262,43 | 265,82 | 261,58 | 264,97 | 0,09% | 114.768,00 |
| 10.11.2017 | 265,80 | 266,64 | 263,73 | 264,73 | -0,29% | 91.945,00 |
| 09.11.2017 | 268,51 | 270,34 | 262,50 | 265,49 | -2,55% | 145.661,00 |
| 08.11.2017 | 268,73 | 273,79 | 268,27 | 272,43 | 0,42% | 140.590,00 |