Broadcom Inc.
[WKN: A2JG9Z | ISIN: US11135F1012]
Aktienkurse
1.325,214$ 0,49%
Echtzeit-Aktienkurs Broadcom Inc.
Bid: Ask:

Aktienkurse zur Broadcom Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 1.317,90 1.330,09 1.311,53 1.325,41 0,51% 1.985.552,00
27.03.2024 1.350,00 1.350,00 1.296,02 1.318,73 -0,96% 2.558.265,00
26.03.2024 1.364,69 1.379,94 1.330,51 1.331,49 -1,49% 2.352.218,00
25.03.2024 1.345,03 1.358,44 1.337,47 1.351,58 -0,14% 2.123.660,00
22.03.2024 1.350,00 1.376,22 1.346,15 1.353,47 0,41% 3.862.386,00
21.03.2024 1.328,32 1.403,61 1.316,00 1.348,00 5,64% 7.246.773,00
20.03.2024 1.239,02 1.287,99 1.226,59 1.276,00 3,07% 4.094.614,00
19.03.2024 1.216,95 1.240,27 1.204,02 1.238,01 0,06% 2.449.087,00
18.03.2024 1.253,98 1.262,88 1.231,70 1.237,24 0,14% 2.573.716,00
15.03.2024 1.253,46 1.267,37 1.230,07 1.235,50 -2,12% 8.882.251,00
14.03.2024 1.262,54 1.273,13 1.247,71 1.262,27 0,35% 3.802.938,00
13.03.2024 1.282,88 1.282,88 1.252,35 1.257,87 -2,63% 3.783.848,00
12.03.2024 1.307,00 1.307,79 1.259,28 1.291,88 -0,10% 4.278.913,00
11.03.2024 1.277,93 1.299,02 1.252,56 1.293,12 -1,19% 3.110.512,00
08.03.2024 1.394,25 1.413,00 1.301,58 1.308,72 -6,99% 7.402.484,00
07.03.2024 1.381,99 1.414,31 1.372,89 1.407,01 4,22% 6.283.177,00
06.03.2024 1.391,58 1.394,83 1.347,06 1.350,00 0,54% 4.319.589,00
05.03.2024 1.395,00 1.395,00 1.332,37 1.342,75 -4,24% 3.603.975,00
04.03.2024 1.403,15 1.438,17 1.385,19 1.402,27 0,22% 3.485.418,00
01.03.2024 1.325,93 1.407,76 1.320,00 1.399,17 7,59% 4.448.772,00
29.02.2024 1.303,31 1.308,40 1.287,28 1.300,49 0,81% 2.753.564,00
28.02.2024 1.293,00 1.298,52 1.282,97 1.290,07 -0,48% 1.096.718,00
27.02.2024 1.309,13 1.311,94 1.292,22 1.296,23 -0,99% 1.212.605,00
26.02.2024 1.310,00 1.318,79 1.301,46 1.309,13 0,98% 1.628.248,00
23.02.2024 1.308,37 1.319,62 1.288,82 1.296,37 -0,65% 2.311.464,00
22.02.2024 1.281,71 1.310,98 1.276,47 1.304,90 6,31% 4.081.926,00
21.02.2024 1.218,00 1.228,05 1.202,64 1.227,45 -0,01% 2.063.983,00
20.02.2024 1.235,86 1.237,72 1.212,56 1.227,52 -1,44% 2.632.919,00
16.02.2024 1.259,04 1.275,68 1.242,39 1.245,48 -1,55% 2.126.805,00
15.02.2024 1.279,95 1.280,00 1.244,85 1.265,07 0,35% 2.187.344,00
14.02.2024 1.269,24 1.273,00 1.241,32 1.260,72 0,69% 2.730.626,00
13.02.2024 1.235,12 1.255,87 1.227,09 1.252,11 -1,07% 3.190.652,00
12.02.2024 1.290,01 1.290,07 1.259,00 1.265,62 -1,39% 2.477.822,00
09.02.2024 1.252,03 1.285,75 1.248,99 1.283,44 0,67% 2.629.289,00
08.02.2024 1.267,00 1.295,97 1.265,01 1.274,87 1,42% 2.932.624,00
07.02.2024 1.234,00 1.259,51 1.226,70 1.257,06 2,81% 2.576.775,00
06.02.2024 1.263,57 1.272,11 1.211,94 1.222,68 -1,64% 2.535.410,00
05.02.2024 1.226,96 1.247,75 1.222,15 1.243,10 1,53% 2.204.452,00
02.02.2024 1.208,75 1.234,69 1.205,15 1.224,34 2,05% 2.668.929,00
01.02.2024 1.187,35 1.203,09 1.179,11 1.199,79 1,73% 1.941.128,00
31.01.2024 1.189,45 1.197,22 1.174,31 1.179,34 -2,39% 2.740.019,00
30.01.2024 1.216,77 1.228,00 1.204,29 1.208,16 -0,79% 2.068.254,00
29.01.2024 1.214,91 1.223,67 1.205,00 1.217,77 1,07% 2.152.647,00
26.01.2024 1.219,70 1.221,21 1.200,23 1.204,88 -2,03% 2.581.760,00
25.01.2024 1.281,00 1.281,00 1.228,80 1.229,80 -1,92% 3.635.610,00
24.01.2024 1.242,30 1.284,55 1.231,01 1.253,87 2,25% 3.480.482,00
23.01.2024 1.221,00 1.226,98 1.203,52 1.226,31 0,48% 1.695.211,00
22.01.2024 1.216,25 1.231,33 1.208,22 1.220,50 0,77% 3.122.224,00
19.01.2024 1.157,31 1.217,00 1.156,00 1.211,20 5,88% 5.307.712,00
18.01.2024 1.124,90 1.146,55 1.121,88 1.143,91 3,65% 3.222.840,00
17.01.2024 1.106,29 1.113,11 1.090,21 1.103,66 -1,01% 1.831.405,00
16.01.2024 1.112,34 1.126,24 1.098,63 1.114,96 0,66% 2.614.508,00
12.01.2024 1.112,10 1.115,69 1.100,01 1.107,68 0,67% 2.688.196,00
11.01.2024 1.084,32 1.101,30 1.074,51 1.100,27 1,82% 2.575.722,00
10.01.2024 1.080,35 1.082,95 1.062,60 1.080,57 -0,25% 1.764.345,00
09.01.2024 1.065,62 1.088,55 1.064,71 1.083,25 0,76% 2.322.534,00
08.01.2024 1.056,50 1.078,00 1.052,00 1.075,04 2,46% 3.311.029,00
05.01.2024 1.051,60 1.055,46 1.041,51 1.049,28 0,05% 2.247.469,00
04.01.2024 1.057,96 1.069,50 1.047,37 1.048,72 -0,98% 2.565.803,00
03.01.2024 1.070,20 1.075,00 1.055,31 1.059,11 -2,42% 3.473.547,00
02.01.2024 1.092,12 1.102,00 1.077,09 1.085,38 -2,77% 2.883.102,00
29.12.2023 1.121,46 1.124,38 1.114,67 1.116,25 -0,55% 2.055.800,00
28.12.2023 1.131,69 1.132,24 1.119,05 1.122,41 -0,33% 2.124.925,00
27.12.2023 1.136,00 1.139,57 1.122,96 1.126,17 -0,51% 2.005.523,00
26.12.2023 1.124,24 1.135,50 1.123,02 1.131,89 0,88% 1.679.327,00
22.12.2023 1.127,98 1.132,00 1.113,53 1.121,98 -0,47% 1.908.897,00
21.12.2023 1.132,65 1.135,42 1.115,00 1.127,29 1,52% 2.410.561,00
20.12.2023 1.132,70 1.141,36 1.109,26 1.110,38 -2,59% 3.452.335,00
19.12.2023 1.142,00 1.150,46 1.132,51 1.139,96 -0,61% 3.602.040,00
18.12.2023 1.120,80 1.151,82 1.118,64 1.147,00 1,53% 5.474.137,00
15.12.2023 1.095,22 1.149,88 1.094,62 1.129,74 2,10% 11.854.371,00
14.12.2023 1.092,18 1.121,46 1.090,28 1.106,48 1,54% 6.696.402,00
13.12.2023 1.068,00 1.099,78 1.062,54 1.089,69 1,62% 7.165.375,00
12.12.2023 1.027,99 1.079,39 1.024,58 1.072,28 4,18% 9.024.155,00
11.12.2023 957,01 1.039,51 956,09 1.029,24 9,00% 10.118.369,00
08.12.2023 927,84 950,73 910,53 944,30 2,62% 6.966.842,00
07.12.2023 905,54 924,12 903,64 920,23 1,85% 4.351.689,00
06.12.2023 920,36 920,97 903,10 903,49 -1,00% 2.481.269,00
05.12.2023 911,60 917,27 905,84 912,61 -1,20% 3.706.593,00
04.12.2023 920,64 930,97 916,44 923,71 -0,68% 2.500.921,00
01.12.2023 922,46 933,90 908,00 930,00 0,46% 2.961.244,00
30.11.2023 941,00 942,41 918,37 925,73 -1,60% 4.957.110,00
29.11.2023 948,34 959,43 939,37 940,83 -0,58% 3.484.274,00
28.11.2023 939,94 950,86 934,16 946,35 -0,41% 3.902.494,00
27.11.2023 976,15 981,01 949,33 950,24 -2,92% 9.696.202,00
24.11.2023 974,96 979,86 966,75 978,87 0,71% 2.315.789,00
22.11.2023 983,69 987,99 971,00 972,00 -0,94% 3.375.092,00
21.11.2023 975,00 991,00 971,63 981,20 -1,46% 4.334.384,00
20.11.2023 973,00 999,87 973,00 995,71 1,84% 1.868.034,00
17.11.2023 958,21 983,89 951,00 977,73 1,89% 1.979.461,00
16.11.2023 964,00 968,70 950,52 959,55 -1,62% 2.619.803,00
15.11.2023 979,51 981,75 966,91 975,40 0,25% 1.609.948,00
14.11.2023 962,34 976,77 955,25 972,96 2,75% 2.388.558,00
13.11.2023 950,05 952,40 940,48 946,93 -1,11% 1.689.297,00
10.11.2023 921,74 958,95 918,21 957,52 5,06% 3.628.792,00
09.11.2023 912,50 929,80 908,56 911,38 0,03% 2.448.621,00
08.11.2023 900,00 912,91 899,00 911,13 1,48% 1.527.994,00
07.11.2023 882,32 901,77 876,16 897,82 1,93% 1.936.665,00
06.11.2023 881,56 885,89 871,21 880,83 -0,21% 1.287.148,00
03.11.2023 877,50 887,50 871,06 882,68 1,31% 1.804.129,00