1.207,100€
2,70%
Echtzeit-Aktienkurs Broadcom
Bid:
Ask:
Aktienkurse zur Broadcom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1.157,40 | 1.221,70 | 1.150,20 | 1.207,00 | 2,69% | 1.066,00 |
| 24.04.2024 | 1.184,80 | 1.202,30 | 1.165,10 | 1.175,40 | 0,86% | 877,00 |
| 23.04.2024 | 1.146,60 | 1.175,60 | 1.143,40 | 1.165,40 | 1,59% | 1.379,00 |
| 22.04.2024 | 1.144,50 | 1.157,80 | 1.128,60 | 1.147,20 | 1,45% | 1.471,00 |
| 19.04.2024 | 1.160,10 | 1.190,50 | 1.125,60 | 1.130,80 | -4,38% | 2.791,00 |
| 18.04.2024 | 1.204,20 | 1.223,30 | 1.179,60 | 1.182,60 | -1,83% | 1.056,00 |
| 17.04.2024 | 1.251,70 | 1.263,60 | 1.202,90 | 1.204,60 | -3,79% | 1.155,00 |
| 16.04.2024 | 1.237,20 | 1.258,20 | 1.226,00 | 1.252,10 | 1,47% | 1.085,00 |
| 15.04.2024 | 1.255,20 | 1.286,50 | 1.230,00 | 1.234,00 | -2,32% | 1.491,00 |
| 12.04.2024 | 1.294,80 | 1.299,80 | 1.256,30 | 1.263,30 | -2,01% | 1.915,00 |
| 11.04.2024 | 1.230,90 | 1.298,00 | 1.226,40 | 1.289,20 | 4,68% | 1.730,00 |
| 10.04.2024 | 1.234,60 | 1.241,60 | 1.206,60 | 1.231,60 | 0,28% | 792,00 |
| 09.04.2024 | 1.236,60 | 1.247,50 | 1.205,70 | 1.228,10 | -0,15% | 657,00 |
| 08.04.2024 | 1.238,80 | 1.247,80 | 1.213,30 | 1.229,90 | -0,50% | 865,00 |
| 05.04.2024 | 1.219,70 | 1.255,80 | 1.215,80 | 1.236,10 | 1,53% | 661,00 |
| 04.04.2024 | 1.263,40 | 1.291,10 | 1.212,40 | 1.217,50 | -3,07% | 1.573,00 |
| 03.04.2024 | 1.238,60 | 1.271,60 | 1.226,80 | 1.256,10 | 0,86% | 962,00 |
| 02.04.2024 | 1.255,20 | 1.264,00 | 1.210,40 | 1.245,40 | 1,35% | 1.151,00 |
| 28.03.2024 | 1.219,40 | 1.231,20 | 1.213,40 | 1.228,80 | 0,52% | 799,00 |
| 27.03.2024 | 1.230,60 | 1.248,70 | 1.198,40 | 1.222,50 | -0,93% | 1.103,00 |
| 26.03.2024 | 1.254,00 | 1.271,00 | 1.229,30 | 1.234,00 | -1,11% | 933,00 |
| 25.03.2024 | 1.260,00 | 1.260,80 | 1.235,10 | 1.247,90 | -0,61% | 1.394,00 |
| 22.03.2024 | 1.251,80 | 1.273,30 | 1.243,30 | 1.255,60 | 0,84% | 2.976,00 |
| 21.03.2024 | 1.183,20 | 1.293,20 | 1.178,60 | 1.245,10 | 6,09% | 3.409,00 |
| 20.03.2024 | 1.132,00 | 1.184,70 | 1.132,00 | 1.173,60 | 2,70% | 1.575,00 |
| 19.03.2024 | 1.135,50 | 1.143,40 | 1.109,60 | 1.142,70 | 0,01% | 1.594,00 |
| 18.03.2024 | 1.138,10 | 1.159,40 | 1.132,00 | 1.142,60 | 0,51% | 1.470,00 |
| 15.03.2024 | 1.159,70 | 1.169,80 | 1.128,40 | 1.136,80 | -2,13% | 1.411,00 |
| 14.03.2024 | 1.152,50 | 1.168,70 | 1.143,60 | 1.161,60 | 1,18% | 2.997,00 |
| 13.03.2024 | 1.184,80 | 1.190,20 | 1.142,40 | 1.148,10 | -2,88% | 1.447,00 |
| 12.03.2024 | 1.191,60 | 1.202,20 | 1.152,60 | 1.182,10 | -0,81% | 2.266,00 |
| 11.03.2024 | 1.193,00 | 1.197,80 | 1.150,80 | 1.191,80 | -0,58% | 5.722,00 |
| 08.03.2024 | 1.236,00 | 1.290,40 | 1.191,00 | 1.198,70 | -6,74% | 6.375,00 |
| 07.03.2024 | 1.243,70 | 1.291,80 | 1.239,00 | 1.285,30 | 3,75% | 4.058,00 |
| 06.03.2024 | 1.255,60 | 1.287,20 | 1.236,70 | 1.238,80 | 0,18% | 5.892,00 |
| 05.03.2024 | 1.288,20 | 1.299,20 | 1.227,80 | 1.236,60 | -4,32% | 1.991,00 |
| 04.03.2024 | 1.295,80 | 1.324,20 | 1.275,80 | 1.292,50 | 0,12% | 4.007,00 |
| 01.03.2024 | 1.203,00 | 1.297,90 | 1.203,00 | 1.291,00 | 7,24% | 2.955,00 |
| 29.02.2024 | 1.188,60 | 1.216,30 | 1.181,60 | 1.203,80 | 1,13% | 890,00 |
| 28.02.2024 | 1.197,50 | 1.199,80 | 1.183,90 | 1.190,30 | -0,41% | 773,00 |
| 27.02.2024 | 1.207,80 | 1.213,00 | 1.191,60 | 1.195,20 | -0,91% | 813,00 |
| 26.02.2024 | 1.202,40 | 1.214,80 | 1.197,20 | 1.206,20 | 0,59% | 1.258,00 |
| 23.02.2024 | 1.204,40 | 1.217,60 | 1.190,40 | 1.199,10 | -0,46% | 1.205,00 |
| 22.02.2024 | 1.165,00 | 1.212,20 | 1.165,00 | 1.204,70 | 6,25% | 3.342,00 |
| 21.02.2024 | 1.130,20 | 1.134,50 | 1.111,40 | 1.133,80 | -0,09% | 1.464,00 |
| 20.02.2024 | 1.149,50 | 1.153,80 | 1.120,20 | 1.134,80 | -1,62% | 1.488,00 |
| 19.02.2024 | 1.155,60 | 1.157,60 | 1.150,20 | 1.153,50 | -0,16% | 784,00 |
| 16.02.2024 | 1.180,40 | 1.184,80 | 1.153,00 | 1.155,40 | -1,61% | 1.168,00 |
| 15.02.2024 | 1.188,00 | 1.193,80 | 1.155,40 | 1.174,30 | -0,09% | 1.246,00 |
| 14.02.2024 | 1.172,10 | 1.187,90 | 1.157,30 | 1.175,40 | 0,67% | 2.274,00 |
| 13.02.2024 | 1.173,60 | 1.176,80 | 1.146,10 | 1.167,60 | -0,56% | 1.663,00 |
| 12.02.2024 | 1.192,40 | 1.199,60 | 1.168,60 | 1.174,20 | -1,29% | 2.145,00 |
| 09.02.2024 | 1.189,30 | 1.203,10 | 1.149,80 | 1.189,60 | 0,59% | 2.746,00 |
| 08.02.2024 | 1.173,40 | 1.205,00 | 1.166,40 | 1.182,60 | 1,36% | 2.169,00 |
| 07.02.2024 | 1.137,80 | 1.169,20 | 1.125,00 | 1.166,70 | 2,68% | 1.234,00 |
| 06.02.2024 | 1.160,40 | 1.184,50 | 1.127,00 | 1.136,20 | -1,87% | 1.986,00 |
| 05.02.2024 | 1.138,00 | 1.161,80 | 1.130,20 | 1.157,90 | 2,10% | 1.975,00 |
| 02.02.2024 | 1.122,70 | 1.145,00 | 1.111,20 | 1.134,10 | 2,80% | 1.051,00 |
| 01.02.2024 | 1.097,90 | 1.109,40 | 1.090,40 | 1.103,20 | 0,94% | 1.506,00 |
| 31.01.2024 | 1.097,60 | 1.118,00 | 1.080,00 | 1.092,90 | -1,84% | 887,00 |
| 30.01.2024 | 1.128,20 | 1.134,80 | 1.111,80 | 1.113,40 | -0,97% | 613,00 |
| 29.01.2024 | 1.115,00 | 1.129,50 | 1.114,00 | 1.124,30 | 1,20% | 995,00 |
| 26.01.2024 | 1.123,00 | 1.127,80 | 1.100,00 | 1.111,00 | -2,08% | 2.053,00 |
| 25.01.2024 | 1.157,40 | 1.179,80 | 1.133,60 | 1.134,60 | -1,54% | 1.552,00 |
| 24.01.2024 | 1.135,00 | 1.178,40 | 1.127,10 | 1.152,30 | 1,98% | 1.640,00 |
| 23.01.2024 | 1.119,80 | 1.130,70 | 1.109,20 | 1.129,90 | 0,79% | 1.295,00 |
| 22.01.2024 | 1.120,20 | 1.131,60 | 1.111,10 | 1.121,00 | 0,85% | 3.131,00 |
| 19.01.2024 | 1.063,80 | 1.117,00 | 1.057,00 | 1.111,50 | 5,57% | 1.956,00 |
| 18.01.2024 | 1.013,90 | 1.055,40 | 1.010,40 | 1.052,90 | 3,73% | 1.215,00 |
| 17.01.2024 | 1.019,30 | 1.030,40 | 1.005,00 | 1.015,00 | -1,04% | 521,00 |
| 16.01.2024 | 1.016,10 | 1.033,90 | 1.002,40 | 1.025,70 | 1,05% | 820,00 |
| 15.01.2024 | 1.017,00 | 1.030,00 | 1.013,60 | 1.015,00 | 0,34% | 1.402,00 |
| 12.01.2024 | 1.006,60 | 1.015,70 | 1.000,50 | 1.011,60 | 0,79% | 823,00 |
| 11.01.2024 | 987,35 | 1.003,70 | 982,70 | 1.003,70 | 1,87% | 682,00 |
| 10.01.2024 | 991,60 | 999,00 | 971,90 | 985,25 | -0,50% | 1.186,00 |
| 09.01.2024 | 981,65 | 995,50 | 968,85 | 990,20 | 0,88% | 1.128,00 |
| 08.01.2024 | 955,30 | 983,00 | 954,50 | 981,55 | 2,39% | 714,00 |
| 05.01.2024 | 957,95 | 962,10 | 951,90 | 958,60 | -0,03% | 440,00 |
| 04.01.2024 | 972,20 | 979,10 | 956,75 | 958,85 | -1,07% | 921,00 |
| 03.01.2024 | 989,75 | 1.005,00 | 967,80 | 969,25 | -2,36% | 995,00 |
| 02.01.2024 | 1.015,40 | 1.017,40 | 983,20 | 992,65 | -2,32% | 1.371,00 |
| 29.12.2023 | 1.017,80 | 1.020,30 | 1.004,00 | 1.016,20 | 0,19% | 439,00 |
| 28.12.2023 | 1.015,80 | 1.021,10 | 1.009,80 | 1.014,30 | 0,08% | 466,00 |
| 27.12.2023 | 1.026,40 | 1.029,60 | 1.011,20 | 1.013,50 | -0,50% | 600,00 |
| 22.12.2023 | 1.020,40 | 1.029,80 | 1.012,20 | 1.018,60 | -0,59% | 925,00 |
| 21.12.2023 | 1.019,20 | 1.032,10 | 1.014,90 | 1.024,60 | 0,85% | 739,00 |
| 20.12.2023 | 1.038,90 | 1.041,00 | 1.014,80 | 1.016,00 | -2,03% | 653,00 |
| 19.12.2023 | 1.043,80 | 1.050,20 | 1.032,30 | 1.037,10 | -1,33% | 796,00 |
| 18.12.2023 | 1.037,20 | 1.055,30 | 1.024,10 | 1.051,10 | 1,44% | 1.355,00 |
| 15.12.2023 | 1.009,80 | 1.054,20 | 1.007,20 | 1.036,20 | 2,94% | 2.266,00 |
| 14.12.2023 | 1.006,20 | 1.019,80 | 995,50 | 1.006,60 | 0,55% | 1.396,00 |
| 13.12.2023 | 993,30 | 1.019,60 | 985,65 | 1.001,10 | 0,90% | 1.771,00 |
| 12.12.2023 | 959,30 | 999,80 | 950,10 | 992,20 | 3,88% | 3.182,00 |
| 11.12.2023 | 880,80 | 965,30 | 876,00 | 955,10 | 8,86% | 3.208,00 |
| 08.12.2023 | 849,95 | 882,95 | 847,40 | 877,35 | 2,72% | 1.745,00 |
| 07.12.2023 | 840,20 | 855,55 | 838,55 | 854,15 | 1,78% | 1.383,00 |
| 06.12.2023 | 848,55 | 858,50 | 837,70 | 839,25 | -0,65% | 1.487,00 |
| 05.12.2023 | 849,90 | 853,20 | 839,05 | 844,70 | -0,93% | 914,00 |
| 04.12.2023 | 860,00 | 860,00 | 846,40 | 852,60 | -0,41% | 831,00 |
| 01.12.2023 | 849,20 | 859,60 | 838,10 | 856,10 | 0,47% | 554,00 |