1.257,400€
3,34%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1.215,40 | 1.267,60 | 1.206,70 | 1.255,60 | 3,19% | 31,00 |
| 25.04.2024 | 1.177,60 | 1.221,30 | 1.154,10 | 1.216,80 | 3,36% | 87,00 |
| 24.04.2024 | 1.173,10 | 1.202,10 | 1.165,20 | 1.177,20 | 0,35% | 75,00 |
| 23.04.2024 | 1.151,30 | 1.174,90 | 1.145,60 | 1.173,10 | 1,92% | 154,00 |
| 22.04.2024 | 1.131,20 | 1.156,10 | 1.125,20 | 1.151,00 | 1,85% | 110,00 |
| 19.04.2024 | 1.180,60 | 1.189,10 | 1.125,30 | 1.130,10 | -4,33% | 196,00 |
| 18.04.2024 | 1.201,20 | 1.222,10 | 1.179,60 | 1.181,20 | -1,67% | 112,00 |
| 17.04.2024 | 1.249,90 | 1.264,30 | 1.200,70 | 1.201,20 | -4,00% | 67,00 |
| 16.04.2024 | 1.233,10 | 1.257,60 | 1.225,60 | 1.251,20 | 1,53% | 14,00 |
| 15.04.2024 | 1.242,90 | 1.286,50 | 1.230,00 | 1.232,40 | -2,28% | 86,00 |
| 12.04.2024 | 1.285,40 | 1.299,10 | 1.256,40 | 1.261,20 | -1,97% | 206,00 |
| 11.04.2024 | 1.228,60 | 1.297,10 | 1.226,00 | 1.286,60 | 4,80% | 67,00 |
| 10.04.2024 | 1.230,60 | 1.238,40 | 1.205,50 | 1.227,70 | -0,20% | 31,00 |
| 09.04.2024 | 1.231,70 | 1.246,90 | 1.205,90 | 1.230,20 | -0,05% | 91,00 |
| 08.04.2024 | 1.234,60 | 1.247,80 | 1.219,50 | 1.230,80 | -0,32% | 69,00 |
| 05.04.2024 | 1.213,90 | 1.255,70 | 1.213,90 | 1.234,70 | 1,65% | 33,00 |
| 04.04.2024 | 1.257,70 | 1.291,10 | 1.212,70 | 1.214,70 | -3,27% | 48,00 |
| 03.04.2024 | 1.245,80 | 1.270,70 | 1.228,20 | 1.255,80 | 1,00% | 72,00 |
| 02.04.2024 | 1.228,30 | 1.262,90 | 1.210,40 | 1.243,40 | 1,25% | 138,00 |
| 28.03.2024 | 1.219,70 | 1.232,90 | 1.213,80 | 1.228,10 | 0,70% | 502,00 |
| 27.03.2024 | 1.232,30 | 1.248,40 | 1.198,90 | 1.219,60 | -1,02% | 55,00 |
| 26.03.2024 | 1.247,30 | 1.271,00 | 1.225,10 | 1.232,20 | -1,05% | 96,00 |
| 25.03.2024 | 1.254,10 | 1.259,40 | 1.235,10 | 1.245,30 | -0,28% | 78,00 |
| 22.03.2024 | 1.245,10 | 1.273,30 | 1.242,50 | 1.248,80 | 0,32% | 340,00 |
| 21.03.2024 | 1.172,40 | 1.292,30 | 1.172,40 | 1.244,80 | 6,17% | 472,00 |
| 20.03.2024 | 1.142,80 | 1.184,70 | 1.133,40 | 1.172,50 | 2,62% | 107,00 |
| 19.03.2024 | 1.136,40 | 1.143,90 | 1.110,00 | 1.142,60 | 0,49% | 101,00 |
| 18.03.2024 | 1.130,70 | 1.159,00 | 1.130,70 | 1.137,00 | 0,23% | 127,00 |
| 15.03.2024 | 1.155,30 | 1.165,90 | 1.129,60 | 1.134,40 | -1,72% | 29,00 |
| 14.03.2024 | 1.147,70 | 1.168,70 | 1.144,00 | 1.154,30 | 0,58% | 52,00 |
| 13.03.2024 | 1.178,50 | 1.187,40 | 1.144,60 | 1.147,70 | -2,61% | 135,00 |
| 12.03.2024 | 1.189,60 | 1.201,10 | 1.153,60 | 1.178,40 | -0,65% | 252,00 |
| 11.03.2024 | 1.186,40 | 1.195,40 | 1.147,40 | 1.186,10 | -0,72% | 165,00 |
| 08.03.2024 | 1.243,70 | 1.289,00 | 1.191,10 | 1.194,70 | -4,14% | 410,00 |
| 07.03.2024 | 1.241,50 | 1.292,10 | 1.181,60 | 1.246,30 | 0,39% | 651,00 |
| 06.03.2024 | 1.247,30 | 1.287,00 | 1.236,70 | 1.241,40 | -0,50% | 407,00 |
| 05.03.2024 | 1.289,60 | 1.296,50 | 1.228,20 | 1.247,60 | -3,26% | 154,00 |
| 04.03.2024 | 1.291,80 | 1.323,80 | 1.278,00 | 1.289,70 | -0,02% | 285,00 |
| 01.03.2024 | 1.205,20 | 1.297,90 | 1.204,50 | 1.290,00 | 7,30% | 84,00 |
| 29.02.2024 | 1.187,50 | 1.214,30 | 1.183,10 | 1.202,20 | 1,37% | 95,00 |
| 28.02.2024 | 1.195,50 | 1.198,90 | 1.184,10 | 1.185,90 | -0,79% | 57,00 |
| 27.02.2024 | 1.205,10 | 1.210,70 | 1.191,70 | 1.195,40 | -0,60% | 39,00 |
| 26.02.2024 | 1.195,80 | 1.214,30 | 1.195,80 | 1.202,60 | 0,45% | 123,00 |
| 23.02.2024 | 1.199,20 | 1.216,80 | 1.191,30 | 1.197,20 | -0,18% | 739,00 |
| 22.02.2024 | 1.161,30 | 1.210,90 | 1.155,00 | 1.199,40 | 3,28% | 187,00 |
| 21.02.2024 | 1.140,90 | 1.162,50 | 1.112,10 | 1.161,30 | 1,59% | 98,00 |
| 20.02.2024 | 1.153,20 | 1.153,20 | 1.121,40 | 1.143,10 | -0,88% | 126,00 |
| 19.02.2024 | 1.154,90 | 1.157,00 | 1.149,70 | 1.153,20 | -0,11% | 34,00 |
| 16.02.2024 | 1.174,60 | 1.184,80 | 1.153,30 | 1.154,50 | -1,59% | 140,00 |
| 15.02.2024 | 1.188,60 | 1.191,80 | 1.155,50 | 1.173,20 | -1,17% | 78,00 |
| 14.02.2024 | 1.172,10 | 1.190,90 | 1.157,60 | 1.187,10 | 1,28% | 112,00 |
| 13.02.2024 | 1.168,10 | 1.175,70 | 1.146,40 | 1.172,10 | 0,44% | 130,00 |
| 12.02.2024 | 1.192,40 | 1.199,10 | 1.165,70 | 1.167,00 | -1,99% | 162,00 |
| 09.02.2024 | 1.190,20 | 1.200,70 | 1.148,50 | 1.190,70 | 0,33% | 330,00 |
| 08.02.2024 | 1.174,90 | 1.204,40 | 1.168,50 | 1.186,80 | 1,05% | 219,00 |
| 07.02.2024 | 1.137,30 | 1.174,50 | 1.126,10 | 1.174,50 | 3,12% | 278,00 |
| 06.02.2024 | 1.155,20 | 1.184,50 | 1.127,00 | 1.139,00 | -1,41% | 173,00 |
| 05.02.2024 | 1.131,30 | 1.161,00 | 1.131,30 | 1.155,30 | 2,06% | 131,00 |
| 02.02.2024 | 1.109,20 | 1.144,10 | 1.109,20 | 1.132,00 | 2,16% | 227,00 |
| 01.02.2024 | 1.089,00 | 1.109,30 | 1.089,00 | 1.108,10 | 1,84% | 40,00 |
| 31.01.2024 | 1.107,20 | 1.161,50 | 1.082,30 | 1.088,10 | -2,01% | 85,00 |
| 30.01.2024 | 1.129,80 | 1.132,50 | 1.105,90 | 1.110,40 | -1,40% | 48,00 |
| 29.01.2024 | 1.108,50 | 1.131,50 | 1.108,50 | 1.126,20 | 1,67% | 110,00 |
| 26.01.2024 | 1.127,20 | 1.127,20 | 1.101,70 | 1.107,70 | -1,80% | 99,00 |
| 25.01.2024 | 1.157,50 | 1.210,30 | 1.126,40 | 1.128,00 | -2,30% | 220,00 |
| 24.01.2024 | 1.126,90 | 1.178,20 | 1.126,10 | 1.154,50 | 2,39% | 119,00 |
| 23.01.2024 | 1.119,20 | 1.130,80 | 1.109,00 | 1.127,50 | 0,73% | 205,00 |
| 22.01.2024 | 1.112,20 | 1.130,00 | 1.109,90 | 1.119,30 | 0,70% | 351,00 |
| 19.01.2024 | 1.058,30 | 1.116,70 | 1.057,30 | 1.111,50 | 5,57% | 122,00 |
| 18.01.2024 | 1.013,20 | 1.055,10 | 1.011,10 | 1.052,90 | 3,94% | 62,00 |
| 17.01.2024 | 1.026,90 | 1.026,90 | 1.005,00 | 1.013,00 | -1,35% | 34,00 |
| 16.01.2024 | 1.013,50 | 1.033,80 | 1.002,80 | 1.026,90 | 1,32% | 297,00 |
| 15.01.2024 | 1.009,60 | 1.028,50 | 1.009,60 | 1.013,50 | 0,32% | 247,00 |
| 12.01.2024 | 1.006,20 | 1.015,70 | 1.000,45 | 1.010,30 | 0,42% | 123,00 |
| 11.01.2024 | 986,05 | 1.009,10 | 982,80 | 1.006,10 | 2,03% | 24,00 |
| 10.01.2024 | 989,60 | 997,75 | 971,95 | 986,05 | -0,35% | 78,00 |
| 09.01.2024 | 980,80 | 995,10 | 970,00 | 989,55 | 0,90% | 67,00 |
| 08.01.2024 | 959,30 | 983,20 | 955,10 | 980,75 | 2,13% | 19,00 |
| 05.01.2024 | 957,70 | 961,00 | 952,20 | 960,30 | 0,42% | 114,00 |
| 04.01.2024 | 969,60 | 978,05 | 953,45 | 956,25 | -1,44% | 85,00 |
| 03.01.2024 | 992,55 | 993,10 | 967,85 | 970,25 | -2,24% | 102,00 |
| 02.01.2024 | 1.015,80 | 1.015,80 | 983,95 | 992,50 | -2,28% | 130,00 |
| 29.12.2023 | 1.014,70 | 1.020,10 | 1.005,30 | 1.015,70 | 0,05% | 16,00 |
| 28.12.2023 | 1.014,00 | 1.020,80 | 1.009,80 | 1.015,20 | -0,04% | 43,00 |
| 27.12.2023 | 1.019,20 | 1.027,90 | 1.011,70 | 1.015,60 | -0,30% | 35,00 |
| 22.12.2023 | 1.023,40 | 1.029,00 | 1.012,10 | 1.018,70 | -0,46% | 125,00 |
| 21.12.2023 | 1.018,20 | 1.031,90 | 1.014,60 | 1.023,40 | 0,48% | 119,00 |
| 20.12.2023 | 1.035,50 | 1.040,90 | 1.013,50 | 1.018,50 | -1,72% | 120,00 |
| 19.12.2023 | 1.050,10 | 1.050,10 | 1.032,00 | 1.036,30 | -1,32% | 211,00 |
| 18.12.2023 | 1.036,30 | 1.055,30 | 1.024,80 | 1.050,20 | 1,47% | 86,00 |
| 15.12.2023 | 1.007,90 | 1.053,10 | 999,20 | 1.035,00 | 2,71% | 173,00 |
| 14.12.2023 | 1.001,40 | 1.019,70 | 995,85 | 1.007,70 | 0,63% | 323,00 |
| 13.12.2023 | 994,75 | 1.018,90 | 985,50 | 1.001,35 | 0,67% | 230,00 |
| 12.12.2023 | 956,90 | 1.000,00 | 950,90 | 994,70 | 3,98% | 276,00 |
| 11.12.2023 | 877,55 | 965,45 | 876,35 | 956,60 | 8,91% | 218,00 |
| 08.12.2023 | 850,60 | 883,05 | 847,25 | 878,30 | 3,38% | 248,00 |
| 07.12.2023 | 840,20 | 871,45 | 825,60 | 849,55 | 1,17% | 246,00 |
| 06.12.2023 | 843,50 | 857,90 | 837,95 | 839,75 | -0,44% | 58,00 |
| 05.12.2023 | 851,90 | 852,55 | 839,00 | 843,50 | -0,99% | 46,00 |
| 04.12.2023 | 854,40 | 859,60 | 846,45 | 851,90 | -0,49% | 17,00 |