1.280,000$
3,34%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1.245,00 | 1.283,63 | 1.245,00 | 1.278,11 | 3,19% | 691.705,00 |
| 02.05.2024 | 1.256,28 | 1.264,45 | 1.223,31 | 1.238,57 | -0,35% | 2.503.235,00 |
| 01.05.2024 | 1.278,33 | 1.292,37 | 1.241,34 | 1.242,86 | -4,33% | 3.040.995,00 |
| 30.04.2024 | 1.328,88 | 1.348,35 | 1.299,06 | 1.299,06 | -2,96% | 1.647.623,00 |
| 29.04.2024 | 1.344,08 | 1.352,98 | 1.325,69 | 1.338,62 | -0,41% | 1.294.599,00 |
| 26.04.2024 | 1.310,00 | 1.355,83 | 1.303,13 | 1.344,07 | 3,84% | 2.409.983,00 |
| 25.04.2024 | 1.272,45 | 1.308,03 | 1.257,00 | 1.294,42 | 2,99% | 2.995.211,00 |
| 24.04.2024 | 1.263,90 | 1.285,62 | 1.244,96 | 1.256,82 | 0,61% | 1.952.830,00 |
| 23.04.2024 | 1.228,17 | 1.257,90 | 1.228,02 | 1.249,19 | 2,02% | 1.783.080,00 |
| 22.04.2024 | 1.224,50 | 1.233,20 | 1.200,54 | 1.224,46 | 1,64% | 2.431.739,00 |
| 19.04.2024 | 1.258,99 | 1.260,00 | 1.197,56 | 1.204,71 | -4,31% | 4.479.658,00 |
| 18.04.2024 | 1.288,00 | 1.292,65 | 1.255,46 | 1.258,99 | -1,86% | 2.402.544,00 |
| 17.04.2024 | 1.343,11 | 1.347,00 | 1.281,42 | 1.282,90 | -3,45% | 2.005.583,00 |
| 16.04.2024 | 1.315,38 | 1.336,32 | 1.311,00 | 1.328,72 | 1,40% | 1.463.334,00 |
| 15.04.2024 | 1.370,00 | 1.370,00 | 1.306,00 | 1.310,41 | -2,50% | 1.887.914,00 |
| 12.04.2024 | 1.352,01 | 1.366,51 | 1.336,62 | 1.344,07 | -2,77% | 2.782.332,00 |
| 11.04.2024 | 1.332,68 | 1.391,87 | 1.323,65 | 1.382,37 | 4,59% | 2.649.523,00 |
| 10.04.2024 | 1.323,00 | 1.335,75 | 1.315,48 | 1.321,74 | -0,92% | 1.400.231,00 |
| 09.04.2024 | 1.357,37 | 1.359,48 | 1.308,64 | 1.334,08 | -0,17% | 1.334.244,00 |
| 08.04.2024 | 1.333,65 | 1.342,50 | 1.315,75 | 1.336,38 | -0,23% | 1.408.783,00 |
| 05.04.2024 | 1.326,00 | 1.361,23 | 1.314,19 | 1.339,43 | 1,72% | 1.943.828,00 |
| 04.04.2024 | 1.385,32 | 1.403,98 | 1.315,00 | 1.316,72 | -3,58% | 2.145.012,00 |
| 03.04.2024 | 1.328,00 | 1.376,82 | 1.325,27 | 1.365,58 | 2,02% | 2.171.462,00 |
| 02.04.2024 | 1.315,79 | 1.342,37 | 1.303,41 | 1.338,55 | -0,85% | 1.860.927,00 |
| 01.04.2024 | 1.325,68 | 1.362,98 | 1.325,41 | 1.349,99 | 1,85% | 1.459.773,00 |
| 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% | 2.096.127,00 |
| 26.03.2024 | 1.364,69 | 1.379,94 | 1.330,66 | 1.331,49 | -1,49% | 2.258.551,00 |
| 25.03.2024 | 1.345,03 | 1.358,44 | 1.337,47 | 1.351,58 | -0,14% | 2.112.361,00 |
| 22.03.2024 | 1.350,00 | 1.376,22 | 1.346,15 | 1.353,47 | 0,43% | 3.862.386,00 |
| 21.03.2024 | 1.328,32 | 1.403,61 | 1.316,00 | 1.347,71 | 5,59% | 6.664.136,00 |
| 20.03.2024 | 1.239,02 | 1.287,99 | 1.226,59 | 1.276,31 | 3,09% | 3.578.109,00 |
| 19.03.2024 | 1.216,95 | 1.240,27 | 1.204,02 | 1.238,01 | 0,06% | 2.440.303,00 |
| 18.03.2024 | 1.253,98 | 1.262,88 | 1.231,70 | 1.237,24 | 0,14% | 2.526.268,00 |
| 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% | 3.583.735,00 |
| 13.03.2024 | 1.282,88 | 1.282,88 | 1.252,35 | 1.257,87 | -2,55% | 3.569.596,00 |
| 12.03.2024 | 1.307,00 | 1.307,79 | 1.259,28 | 1.290,80 | -0,22% | 3.683.835,00 |
| 11.03.2024 | 1.277,93 | 1.299,02 | 1.252,56 | 1.293,62 | -1,15% | 2.712.190,00 |
| 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% | 5.301.576,00 |
| 06.03.2024 | 1.391,58 | 1.394,83 | 1.347,06 | 1.350,00 | 0,54% | 4.225.022,00 |
| 05.03.2024 | 1.395,00 | 1.395,00 | 1.332,37 | 1.342,75 | -4,24% | 3.072.604,00 |
| 04.03.2024 | 1.403,15 | 1.438,17 | 1.385,19 | 1.402,27 | 0,22% | 3.226.895,00 |
| 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% | 2.010.550,00 |
| 28.02.2024 | 1.293,00 | 1.298,52 | 1.282,97 | 1.290,07 | -0,48% | 862.654,00 |
| 27.02.2024 | 1.309,13 | 1.311,94 | 1.292,22 | 1.296,23 | -0,99% | 1.204.349,00 |
| 26.02.2024 | 1.310,00 | 1.318,79 | 1.301,46 | 1.309,13 | 0,98% | 1.625.531,00 |
| 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% | 3.941.773,00 |
| 21.02.2024 | 1.218,00 | 1.228,05 | 1.202,64 | 1.227,45 | -0,01% | 1.951.714,00 |
| 20.02.2024 | 1.235,86 | 1.237,72 | 1.212,56 | 1.227,52 | -1,44% | 2.140.416,00 |
| 16.02.2024 | 1.259,04 | 1.275,69 | 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% | 2.025.913,00 |
| 14.02.2024 | 1.269,24 | 1.273,00 | 1.241,32 | 1.260,72 | 0,69% | 2.025.105,00 |
| 13.02.2024 | 1.235,12 | 1.255,87 | 1.227,09 | 1.252,11 | -1,07% | 2.628.210,00 |
| 12.02.2024 | 1.290,01 | 1.290,07 | 1.259,00 | 1.265,62 | -1,39% | 2.054.807,00 |
| 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% | 2.524.191,00 |
| 07.02.2024 | 1.234,00 | 1.259,51 | 1.226,70 | 1.257,06 | 2,81% | 2.554.332,00 |
| 06.02.2024 | 1.263,57 | 1.272,11 | 1.211,94 | 1.222,68 | -1,64% | 2.031.619,00 |
| 05.02.2024 | 1.226,96 | 1.247,75 | 1.222,15 | 1.243,10 | 1,53% | 2.162.249,00 |
| 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% | 1.657.430,00 |
| 31.01.2024 | 1.189,45 | 1.197,22 | 1.174,31 | 1.179,34 | -2,39% | 2.214.179,00 |
| 30.01.2024 | 1.216,77 | 1.228,00 | 1.204,29 | 1.208,16 | -0,79% | 2.022.497,00 |
| 29.01.2024 | 1.214,91 | 1.223,67 | 1.205,00 | 1.217,77 | 1,07% | 1.642.276,00 |
| 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% | 2.985.401,00 |
| 24.01.2024 | 1.242,30 | 1.284,55 | 1.231,01 | 1.253,87 | 2,25% | 3.452.750,00 |
| 23.01.2024 | 1.221,00 | 1.226,98 | 1.203,52 | 1.226,31 | 0,48% | 1.685.072,00 |
| 22.01.2024 | 1.216,25 | 1.231,33 | 1.208,22 | 1.220,50 | 0,77% | 3.007.028,00 |
| 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% | 3.182.418,00 |
| 17.01.2024 | 1.106,29 | 1.113,11 | 1.090,21 | 1.103,66 | -1,01% | 1.553.110,00 |
| 16.01.2024 | 1.112,34 | 1.126,24 | 1.098,63 | 1.114,96 | 0,66% | 2.594.590,00 |
| 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% | 2.133.351,00 |
| 10.01.2024 | 1.080,35 | 1.082,95 | 1.062,60 | 1.080,57 | -0,25% | 1.746.787,00 |
| 09.01.2024 | 1.065,62 | 1.088,55 | 1.064,71 | 1.083,25 | 0,76% | 1.951.865,00 |
| 08.01.2024 | 1.056,50 | 1.078,00 | 1.052,00 | 1.075,04 | 2,46% | 2.438.276,00 |
| 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% | 1.970.885,00 |
| 03.01.2024 | 1.070,20 | 1.075,00 | 1.055,31 | 1.059,11 | -2,42% | 2.615.621,00 |
| 02.01.2024 | 1.092,12 | 1.102,00 | 1.077,09 | 1.085,38 | -2,77% | 2.830.661,00 |
| 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% | 2.013.898,00 |
| 27.12.2023 | 1.136,00 | 1.139,57 | 1.122,96 | 1.126,17 | -0,51% | 1.592.618,00 |
| 26.12.2023 | 1.124,24 | 1.135,50 | 1.123,02 | 1.131,89 | 0,88% | 1.549.677,00 |
| 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% | 2.402.431,00 |
| 20.12.2023 | 1.132,70 | 1.141,36 | 1.109,26 | 1.110,38 | -2,59% | 3.367.409,00 |
| 19.12.2023 | 1.142,00 | 1.150,46 | 1.132,51 | 1.139,96 | -0,61% | 3.157.753,00 |
| 18.12.2023 | 1.120,80 | 1.151,82 | 1.118,64 | 1.147,00 | 1,53% | 5.417.908,00 |
| 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% | 5.788.869,00 |
| 13.12.2023 | 1.068,00 | 1.099,78 | 1.062,54 | 1.089,69 | 1,62% | 6.899.788,00 |
| 12.12.2023 | 1.027,99 | 1.079,39 | 1.024,58 | 1.072,28 | 4,18% | 8.772.922,00 |
| 11.12.2023 | 957,01 | 1.039,51 | 956,09 | 1.029,24 | 9,00% | 8.846.104,00 |