1.211,800€
3,15%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1.185,00 | 1.211,60 | 1.180,00 | 1.210,10 | 3,00% | 35,00 |
| 03.05.2024 | 1.164,00 | 1.174,80 | 1.159,80 | 1.174,80 | 2,25% | 14,00 |
| 02.05.2024 | 1.178,00 | 1.189,80 | 1.149,00 | 1.149,00 | -6,77% | 62,00 |
| 30.04.2024 | 1.247,80 | 1.248,00 | 1.232,40 | 1.232,40 | -0,88% | 4,00 |
| 29.04.2024 | 1.266,00 | 1.266,00 | 1.243,40 | 1.243,40 | -0,80% | 47,00 |
| 26.04.2024 | 1.214,00 | 1.261,00 | 1.210,40 | 1.253,40 | 3,28% | 87,00 |
| 25.04.2024 | 1.153,40 | 1.213,60 | 1.152,40 | 1.213,60 | 3,69% | 25,00 |
| 24.04.2024 | 1.190,00 | 1.190,00 | 1.170,40 | 1.170,40 | -0,07% | 121,00 |
| 23.04.2024 | 1.148,60 | 1.171,20 | 1.148,40 | 1.171,20 | 2,29% | 72,00 |
| 22.04.2024 | 1.125,00 | 1.151,60 | 1.120,00 | 1.145,00 | -0,31% | 80,00 |
| 19.04.2024 | 1.168,60 | 1.180,00 | 1.148,60 | 1.148,60 | -4,66% | 115,00 |
| 18.04.2024 | 1.198,00 | 1.219,40 | 1.180,00 | 1.204,80 | -0,43% | 80,00 |
| 17.04.2024 | 1.250,20 | 1.250,20 | 1.210,00 | 1.210,00 | -2,81% | 28,00 |
| 16.04.2024 | 1.230,40 | 1.245,00 | 1.230,40 | 1.245,00 | 1,15% | 172,00 |
| 15.04.2024 | 1.245,00 | 1.273,40 | 1.230,80 | 1.230,80 | -2,72% | 59,00 |
| 12.04.2024 | 1.297,00 | 1.297,00 | 1.265,20 | 1.265,20 | -1,91% | 335,00 |
| 11.04.2024 | 1.230,60 | 1.289,80 | 1.230,60 | 1.289,80 | 5,55% | 70,00 |
| 10.04.2024 | 1.222,00 | 1.222,00 | 1.222,00 | 1.222,00 | 0,25% | 3,00 |
| 09.04.2024 | 1.228,00 | 1.245,00 | 1.219,00 | 1.219,00 | -1,22% | 13,00 |
| 08.04.2024 | 1.228,00 | 1.243,00 | 1.222,80 | 1.234,00 | -1,14% | 21,00 |
| 05.04.2024 | 1.219,60 | 1.248,20 | 1.219,60 | 1.248,20 | 2,24% | 4,00 |
| 04.04.2024 | 1.257,60 | 1.283,20 | 1.220,80 | 1.220,80 | -3,80% | 46,00 |
| 03.04.2024 | 1.238,00 | 1.269,00 | 1.238,00 | 1.269,00 | 2,85% | 14,00 |
| 02.04.2024 | 1.265,00 | 1.265,00 | 1.219,00 | 1.233,80 | 0,19% | 28,00 |
| 28.03.2024 | 1.218,60 | 1.231,40 | 1.218,60 | 1.231,40 | 0,72% | 414,00 |
| 27.03.2024 | 1.230,80 | 1.241,20 | 1.200,00 | 1.222,60 | -1,61% | 120,00 |
| 26.03.2024 | 1.248,60 | 1.266,00 | 1.242,60 | 1.242,60 | -0,73% | 25,00 |
| 25.03.2024 | 1.267,00 | 1.267,00 | 1.240,20 | 1.251,80 | -0,38% | 260,00 |
| 22.03.2024 | 1.248,00 | 1.272,00 | 1.248,00 | 1.256,60 | 0,77% | 140,00 |
| 21.03.2024 | 1.200,00 | 1.293,00 | 1.200,00 | 1.247,00 | 9,10% | 36,00 |
| 20.03.2024 | 1.132,20 | 1.143,00 | 1.132,20 | 1.143,00 | 0,25% | 20,00 |
| 19.03.2024 | 1.140,00 | 1.140,20 | 1.110,80 | 1.140,20 | 0,16% | 96,00 |
| 18.03.2024 | 1.133,40 | 1.146,80 | 1.130,00 | 1.138,40 | -0,09% | 50,00 |
| 15.03.2024 | 1.168,00 | 1.168,00 | 1.130,40 | 1.139,40 | -1,79% | 176,00 |
| 14.03.2024 | 1.150,80 | 1.162,00 | 1.143,80 | 1.160,20 | 1,12% | 34,00 |
| 13.03.2024 | 1.188,00 | 1.188,00 | 1.147,40 | 1.147,40 | -1,00% | 196,00 |
| 12.03.2024 | 1.197,40 | 1.197,40 | 1.159,00 | 1.159,00 | -1,96% | 66,00 |
| 11.03.2024 | 1.185,00 | 1.190,00 | 1.159,40 | 1.182,20 | -1,96% | 379,00 |
| 08.03.2024 | 1.242,20 | 1.259,00 | 1.200,00 | 1.205,80 | -5,69% | 164,00 |
| 07.03.2024 | 1.234,00 | 1.281,20 | 1.234,00 | 1.278,60 | 3,18% | 154,00 |
| 06.03.2024 | 1.260,00 | 1.277,60 | 1.239,20 | 1.239,20 | 0,45% | 403,00 |
| 05.03.2024 | 1.295,00 | 1.296,60 | 1.227,60 | 1.233,60 | -4,74% | 79,00 |
| 04.03.2024 | 1.285,00 | 1.320,00 | 1.285,00 | 1.295,00 | 0,48% | 210,00 |
| 01.03.2024 | 1.201,80 | 1.295,40 | 1.201,80 | 1.288,80 | 6,79% | 40,00 |
| 29.02.2024 | 1.183,60 | 1.206,80 | 1.183,60 | 1.206,80 | 1,62% | 96,00 |
| 28.02.2024 | 1.193,00 | 1.197,40 | 1.187,60 | 1.187,60 | -1,25% | 2,00 |
| 27.02.2024 | 1.215,00 | 1.215,40 | 1.202,60 | 1.202,60 | -0,63% | 25,00 |
| 26.02.2024 | 1.200,00 | 1.217,00 | 1.200,00 | 1.210,20 | 0,85% | 110,00 |
| 23.02.2024 | 1.201,40 | 1.212,00 | 1.190,60 | 1.200,00 | -0,50% | 72,00 |
| 22.02.2024 | 1.166,40 | 1.206,00 | 1.164,00 | 1.206,00 | 7,12% | 309,00 |
| 21.02.2024 | 1.129,60 | 1.129,60 | 1.118,00 | 1.125,80 | 0,23% | 73,00 |
| 20.02.2024 | 1.150,00 | 1.150,00 | 1.121,60 | 1.123,20 | -2,72% | 205,00 |
| 19.02.2024 | 1.151,80 | 1.155,60 | 1.150,00 | 1.154,60 | -1,20% | 96,00 |
| 16.02.2024 | 1.171,00 | 1.188,20 | 1.162,00 | 1.168,60 | -0,14% | 30,00 |
| 15.02.2024 | 1.180,80 | 1.196,20 | 1.157,40 | 1.170,20 | 0,71% | 37,00 |
| 14.02.2024 | 1.166,00 | 1.189,60 | 1.162,00 | 1.162,00 | -0,07% | 30,00 |
| 13.02.2024 | 1.175,00 | 1.177,60 | 1.148,00 | 1.162,80 | -0,58% | 55,00 |
| 12.02.2024 | 1.195,00 | 1.201,80 | 1.169,60 | 1.169,60 | -1,42% | 160,00 |
| 09.02.2024 | 1.195,00 | 1.208,00 | 1.150,00 | 1.186,40 | -0,49% | 162,00 |
| 08.02.2024 | 1.166,20 | 1.205,40 | 1.166,20 | 1.192,20 | 2,42% | 155,00 |
| 07.02.2024 | 1.145,00 | 1.164,60 | 1.133,20 | 1.164,00 | 3,01% | 83,00 |
| 06.02.2024 | 1.154,60 | 1.190,00 | 1.130,00 | 1.130,00 | -2,54% | 116,00 |
| 05.02.2024 | 1.140,00 | 1.159,40 | 1.136,00 | 1.159,40 | 2,10% | 67,00 |
| 02.02.2024 | 1.113,20 | 1.135,60 | 1.107,00 | 1.135,60 | 2,58% | 239,00 |
| 01.02.2024 | 1.091,00 | 1.108,00 | 1.091,00 | 1.107,00 | 0,64% | 132,00 |
| 31.01.2024 | 1.115,00 | 1.115,00 | 1.086,00 | 1.100,00 | -2,31% | 63,00 |
| 30.01.2024 | 1.123,00 | 1.132,40 | 1.123,00 | 1.126,00 | 0,20% | 62,00 |
| 29.01.2024 | 1.115,00 | 1.129,20 | 1.115,00 | 1.123,80 | 0,88% | 138,00 |
| 26.01.2024 | 1.120,00 | 1.127,00 | 1.102,40 | 1.114,00 | -2,59% | 80,00 |
| 25.01.2024 | 1.154,00 | 1.169,20 | 1.143,60 | 1.143,60 | -0,68% | 114,00 |
| 24.01.2024 | 1.135,00 | 1.175,00 | 1.129,00 | 1.151,40 | 2,33% | 279,00 |
| 23.01.2024 | 1.116,80 | 1.133,00 | 1.115,80 | 1.125,20 | -0,18% | 126,00 |
| 22.01.2024 | 1.127,00 | 1.130,00 | 1.112,00 | 1.127,20 | 3,66% | 220,00 |
| 19.01.2024 | 1.059,20 | 1.087,40 | 1.059,20 | 1.087,40 | 3,23% | 66,00 |
| 18.01.2024 | 1.011,80 | 1.054,80 | 1.011,80 | 1.053,40 | 4,65% | 31,00 |
| 17.01.2024 | 1.020,80 | 1.025,80 | 1.006,60 | 1.006,60 | -1,76% | 5,00 |
| 16.01.2024 | 1.014,60 | 1.029,00 | 1.014,60 | 1.024,60 | -0,10% | 23,00 |
| 15.01.2024 | 1.025,00 | 1.025,60 | 1.014,80 | 1.025,60 | 1,24% | 27,00 |
| 12.01.2024 | 1.004,40 | 1.018,00 | 1.004,40 | 1.013,00 | 2,44% | 64,00 |
| 11.01.2024 | 985,90 | 995,20 | 985,90 | 988,90 | 0,44% | 11,00 |
| 10.01.2024 | 994,00 | 996,10 | 978,20 | 984,60 | -0,59% | 76,00 |
| 09.01.2024 | 978,50 | 995,00 | 974,70 | 990,40 | 1,20% | 92,00 |
| 08.01.2024 | 959,90 | 978,70 | 956,10 | 978,70 | 2,19% | 21,00 |
| 05.01.2024 | 956,00 | 965,60 | 956,00 | 957,70 | -1,06% | 75,00 |
| 04.01.2024 | 968,60 | 972,30 | 967,20 | 968,00 | -0,21% | 14,00 |
| 03.01.2024 | 986,40 | 993,50 | 970,00 | 970,00 | -2,51% | 65,00 |
| 02.01.2024 | 1.008,60 | 1.009,60 | 995,00 | 995,00 | -1,78% | 58,00 |
| 29.12.2023 | 1.011,40 | 1.019,00 | 1.010,00 | 1.013,00 | -0,30% | 23,00 |
| 28.12.2023 | 1.010,00 | 1.022,20 | 1.010,00 | 1.016,00 | 0,20% | 9,00 |
| 27.12.2023 | 1.027,40 | 1.032,00 | 1.014,00 | 1.014,00 | -0,28% | 40,00 |
| 22.12.2023 | 1.019,00 | 1.025,00 | 1.016,80 | 1.016,80 | -0,31% | 29,00 |
| 21.12.2023 | 1.014,20 | 1.022,40 | 1.014,20 | 1.020,00 | -1,14% | 59,00 |
| 20.12.2023 | 1.036,00 | 1.039,40 | 1.027,00 | 1.031,80 | -0,14% | 57,00 |
| 19.12.2023 | 1.041,00 | 1.045,80 | 1.033,20 | 1.033,20 | -1,73% | 51,00 |
| 18.12.2023 | 1.038,80 | 1.051,40 | 1.029,20 | 1.051,40 | 0,69% | 59,00 |
| 15.12.2023 | 1.004,00 | 1.054,00 | 997,40 | 1.044,20 | 2,49% | 150,00 |
| 14.12.2023 | 999,30 | 1.018,80 | 999,20 | 1.018,80 | 2,51% | 56,00 |
| 13.12.2023 | 991,90 | 1.013,80 | 988,00 | 993,90 | -0,29% | 76,00 |
| 12.12.2023 | 952,30 | 996,80 | 951,50 | 996,80 | 3,50% | 161,00 |
| 11.12.2023 | 879,90 | 963,10 | 876,80 | 963,10 | 12,66% | 97,00 |