1.168,800€
1,04%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1.182,20 | 1.203,20 | 1.164,20 | 1.174,70 | 0,69% | 12,00 |
| 23.04.2024 | 1.146,60 | 1.175,30 | 1.145,90 | 1.166,70 | 1,49% | 12,00 |
| 22.04.2024 | 1.144,50 | 1.158,00 | 1.127,70 | 1.149,60 | 1,68% | 124,00 |
| 19.04.2024 | 1.160,10 | 1.190,50 | 1.124,00 | 1.130,60 | -4,39% | 118,00 |
| 18.04.2024 | 1.206,80 | 1.223,30 | 1.178,90 | 1.182,50 | -1,59% | 52,00 |
| 17.04.2024 | 1.253,60 | 1.265,10 | 1.201,30 | 1.201,60 | -3,93% | 32,00 |
| 16.04.2024 | 1.237,20 | 1.258,00 | 1.226,20 | 1.250,70 | 1,40% | 46,00 |
| 15.04.2024 | 1.259,10 | 1.292,60 | 1.228,90 | 1.233,40 | -2,41% | 158,00 |
| 12.04.2024 | 1.290,50 | 1.299,00 | 1.256,30 | 1.263,90 | -2,24% | 213,00 |
| 11.04.2024 | 1.230,90 | 1.297,10 | 1.226,70 | 1.292,80 | 5,05% | 28,00 |
| 10.04.2024 | 1.229,80 | 1.243,10 | 1.187,00 | 1.230,70 | 0,14% | 33,00 |
| 09.04.2024 | 1.234,30 | 1.248,70 | 1.205,00 | 1.229,00 | -0,16% | 37,00 |
| 08.04.2024 | 1.235,10 | 1.247,80 | 1.212,30 | 1.231,00 | -0,38% | 411,00 |
| 05.04.2024 | 1.219,90 | 1.256,60 | 1.216,40 | 1.235,70 | 1,63% | 31,00 |
| 04.04.2024 | 1.264,20 | 1.292,60 | 1.213,70 | 1.215,90 | -3,50% | 38,00 |
| 03.04.2024 | 1.244,40 | 1.271,40 | 1.227,80 | 1.260,00 | 1,32% | 371,00 |
| 02.04.2024 | 1.257,50 | 1.263,90 | 1.209,90 | 1.243,60 | 1,37% | 40,00 |
| 28.03.2024 | 1.220,30 | 1.232,90 | 1.212,60 | 1.226,80 | 0,57% | 4,00 |
| 27.03.2024 | 1.236,40 | 1.249,70 | 1.198,10 | 1.219,90 | -1,13% | 208,00 |
| 26.03.2024 | 1.250,20 | 1.271,40 | 1.225,10 | 1.233,80 | -1,16% | 81,00 |
| 25.03.2024 | 1.258,50 | 1.260,50 | 1.234,40 | 1.248,30 | -0,57% | 164,00 |
| 22.03.2024 | 1.248,70 | 1.274,50 | 1.243,30 | 1.255,50 | 0,84% | 343,00 |
| 21.03.2024 | 1.181,70 | 1.293,80 | 1.181,70 | 1.245,00 | 5,96% | 207,00 |
| 20.03.2024 | 1.135,90 | 1.186,10 | 1.132,00 | 1.175,00 | 2,88% | 129,00 |
| 19.03.2024 | 1.135,50 | 1.143,90 | 1.109,30 | 1.142,10 | 0,17% | 171,00 |
| 18.03.2024 | 1.138,10 | 1.159,70 | 1.131,90 | 1.140,20 | 0,28% | 104,00 |
| 15.03.2024 | 1.159,70 | 1.166,00 | 1.129,80 | 1.137,00 | -2,02% | 22,00 |
| 14.03.2024 | 1.152,50 | 1.169,90 | 1.143,10 | 1.160,50 | 1,08% | 33,00 |
| 13.03.2024 | 1.180,20 | 1.187,40 | 1.144,20 | 1.148,10 | -2,65% | 126,00 |
| 12.03.2024 | 1.191,50 | 1.201,90 | 1.152,70 | 1.179,40 | -0,52% | 59,00 |
| 11.03.2024 | 1.191,50 | 1.193,60 | 1.147,20 | 1.185,60 | -0,94% | 262,00 |
| 08.03.2024 | 1.236,00 | 1.288,80 | 1.189,30 | 1.196,80 | -6,82% | 263,00 |
| 07.03.2024 | 1.243,70 | 1.291,80 | 1.240,00 | 1.284,40 | 3,71% | 85,00 |
| 06.03.2024 | 1.255,60 | 1.287,00 | 1.235,90 | 1.238,50 | 0,16% | 238,00 |
| 05.03.2024 | 1.285,90 | 1.296,60 | 1.227,90 | 1.236,50 | -4,30% | 735,00 |
| 04.03.2024 | 1.295,40 | 1.325,10 | 1.277,00 | 1.292,00 | 0,09% | 228,00 |
| 01.03.2024 | 1.205,30 | 1.298,40 | 1.203,60 | 1.290,90 | 7,36% | 60,00 |
| 29.02.2024 | 1.188,60 | 1.216,10 | 1.183,10 | 1.202,40 | 1,01% | 149,00 |
| 28.02.2024 | 1.197,70 | 1.198,90 | 1.183,10 | 1.190,40 | -0,41% | 6,00 |
| 27.02.2024 | 1.206,90 | 1.211,30 | 1.190,90 | 1.195,30 | -0,90% | 59,00 |
| 26.02.2024 | 1.198,50 | 1.216,40 | 1.198,50 | 1.206,20 | 0,71% | 53,00 |
| 23.02.2024 | 1.202,00 | 1.217,60 | 1.190,80 | 1.197,70 | -0,58% | 13,00 |
| 22.02.2024 | 1.170,00 | 1.210,90 | 1.165,00 | 1.204,70 | 6,14% | 246,00 |
| 21.02.2024 | 1.132,40 | 1.135,00 | 1.111,90 | 1.135,00 | -0,03% | 346,00 |
| 20.02.2024 | 1.149,50 | 1.153,00 | 1.120,70 | 1.135,30 | -1,55% | 141,00 |
| 19.02.2024 | 1.155,60 | 1.155,60 | 1.148,60 | 1.153,20 | -0,21% | 24,00 |
| 16.02.2024 | 1.178,30 | 1.187,00 | 1.153,40 | 1.155,60 | -1,60% | 52,00 |
| 15.02.2024 | 1.188,00 | 1.193,80 | 1.154,90 | 1.174,40 | -0,13% | 175,00 |
| 14.02.2024 | 1.172,50 | 1.188,60 | 1.156,70 | 1.175,90 | 0,60% | 288,00 |
| 13.02.2024 | 1.173,60 | 1.175,40 | 1.145,00 | 1.168,90 | -0,48% | 133,00 |
| 12.02.2024 | 1.190,10 | 1.199,20 | 1.168,30 | 1.174,50 | -1,25% | 73,00 |
| 09.02.2024 | 1.190,70 | 1.205,00 | 1.147,60 | 1.189,40 | 0,54% | 415,00 |
| 08.02.2024 | 1.173,30 | 1.204,00 | 1.168,50 | 1.183,00 | 1,39% | 127,00 |
| 07.02.2024 | 1.135,60 | 1.169,20 | 1.125,00 | 1.166,80 | 2,61% | 39,00 |
| 06.02.2024 | 1.158,50 | 1.185,70 | 1.126,50 | 1.137,10 | -1,71% | 51,00 |
| 05.02.2024 | 1.135,50 | 1.162,50 | 1.134,60 | 1.156,90 | 1,94% | 103,00 |
| 02.02.2024 | 1.122,60 | 1.144,90 | 1.111,30 | 1.134,90 | 2,81% | 36,00 |
| 01.02.2024 | 1.097,70 | 1.109,10 | 1.089,20 | 1.103,90 | 1,15% | 21,00 |
| 31.01.2024 | 1.097,60 | 1.115,00 | 1.080,20 | 1.091,40 | -2,00% | 18,00 |
| 30.01.2024 | 1.126,00 | 1.132,40 | 1.110,60 | 1.113,70 | -0,93% | 15,00 |
| 29.01.2024 | 1.113,80 | 1.129,90 | 1.113,80 | 1.124,20 | 1,30% | 27,00 |
| 26.01.2024 | 1.121,00 | 1.127,80 | 1.100,00 | 1.109,80 | -2,18% | 103,00 |
| 25.01.2024 | 1.155,20 | 1.210,70 | 1.132,90 | 1.134,50 | -1,57% | 50,00 |
| 24.01.2024 | 1.135,20 | 1.179,40 | 1.126,10 | 1.152,60 | 1,97% | 171,00 |
| 23.01.2024 | 1.118,00 | 1.132,10 | 1.108,90 | 1.130,30 | 0,85% | 78,00 |
| 22.01.2024 | 1.119,80 | 1.130,10 | 1.109,10 | 1.120,80 | 0,77% | 468,00 |
| 19.01.2024 | 1.063,80 | 1.117,90 | 1.057,50 | 1.112,20 | 5,66% | 70,00 |
| 18.01.2024 | 1.014,10 | 1.055,20 | 1.012,30 | 1.052,60 | 3,79% | 116,00 |
| 17.01.2024 | 1.019,30 | 1.028,50 | 1.004,90 | 1.014,20 | -1,16% | 28,00 |
| 16.01.2024 | 1.011,80 | 1.035,00 | 1.002,90 | 1.026,10 | 1,14% | 78,00 |
| 15.01.2024 | 1.017,00 | 1.046,80 | 1.012,60 | 1.014,50 | 0,44% | 172,00 |
| 12.01.2024 | 1.006,60 | 1.016,20 | 1.000,55 | 1.010,10 | 0,77% | 69,00 |
| 11.01.2024 | 987,35 | 1.004,20 | 982,60 | 1.002,40 | 1,71% | 1,00 |
| 10.01.2024 | 989,65 | 997,90 | 971,45 | 985,55 | -0,43% | 115,00 |
| 09.01.2024 | 981,65 | 996,00 | 969,65 | 989,85 | 0,90% | 82,00 |
| 08.01.2024 | 957,25 | 983,05 | 955,10 | 981,00 | 2,28% | 66,00 |
| 05.01.2024 | 957,95 | 961,15 | 951,70 | 959,10 | 0,09% | 13,00 |
| 04.01.2024 | 970,30 | 976,05 | 956,15 | 958,20 | -1,12% | 15,00 |
| 03.01.2024 | 989,75 | 991,55 | 967,05 | 969,10 | -2,35% | 15,00 |
| 02.01.2024 | 1.011,50 | 1.015,50 | 983,15 | 992,40 | -2,36% | 135,00 |
| 29.12.2023 | 1.016,10 | 1.019,60 | 1.005,90 | 1.016,40 | 0,23% | 10,00 |
| 28.12.2023 | 1.015,80 | 1.020,30 | 1.009,40 | 1.014,10 | 0,00% | 23,00 |
| 27.12.2023 | 1.026,40 | 1.028,20 | 1.011,10 | 1.014,10 | -0,48% | 85,00 |
| 22.12.2023 | 1.022,30 | 1.028,40 | 1.011,60 | 1.019,00 | -0,51% | 19,00 |
| 21.12.2023 | 1.019,20 | 1.032,70 | 1.014,00 | 1.024,20 | 0,84% | 30,00 |
| 20.12.2023 | 1.038,70 | 1.041,20 | 1.015,20 | 1.015,70 | -2,16% | 25,00 |
| 19.12.2023 | 1.043,60 | 1.048,70 | 1.031,80 | 1.038,10 | -1,23% | 10,00 |
| 18.12.2023 | 1.037,20 | 1.055,80 | 1.024,10 | 1.051,00 | 1,40% | 20,00 |
| 15.12.2023 | 1.006,20 | 1.053,60 | 998,55 | 1.036,50 | 3,00% | 119,00 |
| 14.12.2023 | 1.006,20 | 1.024,80 | 995,50 | 1.006,30 | 0,45% | 55,00 |
| 13.12.2023 | 995,45 | 1.019,70 | 984,35 | 1.001,75 | 0,88% | 127,00 |
| 12.12.2023 | 959,30 | 1.001,10 | 950,25 | 993,05 | 3,96% | 62,00 |
| 11.12.2023 | 880,00 | 966,75 | 876,00 | 955,20 | 8,89% | 156,00 |
| 08.12.2023 | 849,95 | 883,70 | 847,10 | 877,20 | 2,93% | 201,00 |
| 07.12.2023 | 838,60 | 856,45 | 838,05 | 852,20 | 1,26% | 10,00 |
| 06.12.2023 | 848,55 | 857,15 | 837,20 | 841,60 | -0,38% | 8,00 |
| 05.12.2023 | 849,75 | 852,25 | 838,75 | 844,80 | -0,88% | 23,00 |
| 04.12.2023 | 857,55 | 860,00 | 846,30 | 852,30 | 0,39% | 6,00 |
| 01.12.2023 | 846,30 | 849,00 | 846,30 | 849,00 | 0,00% | 22,00 |
| 30.11.2023 | 855,10 | 866,80 | 849,00 | 849,00 | -2,12% | 72,00 |