1.175,300€
-0,09%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1.160,30 | 1.181,10 | 1.160,00 | 1.174,80 | -0,14% | - |
| 24.04.2024 | 1.184,80 | 1.201,80 | 1.166,80 | 1.176,40 | 0,58% | 877,00 |
| 23.04.2024 | 1.143,40 | 1.175,60 | 1.143,40 | 1.169,60 | 2,15% | 1.379,00 |
| 22.04.2024 | 1.147,80 | 1.157,80 | 1.130,00 | 1.145,00 | 1,20% | 1.471,00 |
| 19.04.2024 | 1.166,20 | 1.188,80 | 1.125,60 | 1.131,40 | -4,25% | 2.846,00 |
| 18.04.2024 | 1.204,20 | 1.218,60 | 1.180,00 | 1.181,60 | -1,94% | 1.057,00 |
| 17.04.2024 | 1.255,80 | 1.261,60 | 1.203,80 | 1.205,00 | -4,23% | 1.155,00 |
| 16.04.2024 | 1.239,20 | 1.258,20 | 1.226,00 | 1.258,20 | 2,01% | 1.085,00 |
| 15.04.2024 | 1.255,20 | 1.285,00 | 1.230,20 | 1.233,40 | -2,50% | 1.491,00 |
| 12.04.2024 | 1.294,80 | 1.299,80 | 1.256,40 | 1.265,00 | -2,17% | 1.915,00 |
| 11.04.2024 | 1.235,80 | 1.298,00 | 1.226,40 | 1.293,00 | 4,95% | 1.730,00 |
| 10.04.2024 | 1.234,60 | 1.237,60 | 1.206,60 | 1.232,00 | 0,67% | 792,00 |
| 09.04.2024 | 1.236,60 | 1.247,00 | 1.206,60 | 1.223,80 | -0,24% | 657,00 |
| 08.04.2024 | 1.238,80 | 1.245,60 | 1.213,60 | 1.226,80 | -1,00% | 865,00 |
| 05.04.2024 | 1.224,20 | 1.254,40 | 1.215,80 | 1.239,20 | 1,62% | 661,00 |
| 04.04.2024 | 1.266,60 | 1.290,00 | 1.212,40 | 1.219,40 | -2,94% | 1.573,00 |
| 03.04.2024 | 1.238,60 | 1.271,60 | 1.227,40 | 1.256,40 | 1,11% | 962,00 |
| 02.04.2024 | 1.252,60 | 1.264,00 | 1.210,80 | 1.242,60 | 1,52% | 1.151,00 |
| 28.03.2024 | 1.214,60 | 1.231,20 | 1.214,60 | 1.224,00 | -0,08% | 807,00 |
| 27.03.2024 | 1.230,60 | 1.245,60 | 1.198,40 | 1.225,00 | -0,42% | 1.103,00 |
| 26.03.2024 | 1.254,00 | 1.267,20 | 1.230,00 | 1.230,20 | -1,03% | 933,00 |
| 25.03.2024 | 1.260,00 | 1.260,80 | 1.237,00 | 1.243,00 | -1,38% | 1.399,00 |
| 22.03.2024 | 1.251,80 | 1.272,60 | 1.244,00 | 1.260,40 | 1,65% | 2.978,00 |
| 21.03.2024 | 1.185,00 | 1.293,20 | 1.178,60 | 1.240,00 | 5,25% | 3.409,00 |
| 20.03.2024 | 1.132,00 | 1.183,00 | 1.132,00 | 1.178,20 | 3,84% | 1.575,00 |
| 19.03.2024 | 1.139,80 | 1.141,00 | 1.110,20 | 1.134,60 | -0,70% | 1.594,00 |
| 18.03.2024 | 1.135,20 | 1.158,80 | 1.132,00 | 1.142,60 | 0,90% | 1.470,00 |
| 15.03.2024 | 1.155,20 | 1.169,80 | 1.128,40 | 1.132,40 | -2,90% | 1.415,00 |
| 14.03.2024 | 1.148,00 | 1.168,40 | 1.145,00 | 1.166,20 | 1,18% | 2.999,00 |
| 13.03.2024 | 1.184,80 | 1.190,20 | 1.142,40 | 1.152,60 | -2,88% | 1.449,00 |
| 12.03.2024 | 1.189,60 | 1.202,20 | 1.152,60 | 1.186,80 | -0,65% | 2.274,00 |
| 11.03.2024 | 1.193,00 | 1.197,80 | 1.150,80 | 1.194,60 | -0,35% | 5.722,00 |
| 08.03.2024 | 1.240,00 | 1.290,40 | 1.191,00 | 1.198,80 | -6,80% | 6.405,00 |
| 07.03.2024 | 1.245,00 | 1.290,00 | 1.239,00 | 1.286,20 | 3,56% | 4.107,00 |
| 06.03.2024 | 1.259,80 | 1.287,20 | 1.237,20 | 1.242,00 | 0,39% | 5.892,00 |
| 05.03.2024 | 1.288,20 | 1.299,20 | 1.227,80 | 1.237,20 | -4,32% | 1.991,00 |
| 04.03.2024 | 1.298,00 | 1.324,20 | 1.275,80 | 1.293,00 | 0,03% | 4.007,00 |
| 01.03.2024 | 1.203,00 | 1.297,00 | 1.203,00 | 1.292,60 | 7,32% | 2.955,00 |
| 29.02.2024 | 1.190,80 | 1.215,80 | 1.181,60 | 1.204,40 | 1,09% | 890,00 |
| 28.02.2024 | 1.199,80 | 1.199,80 | 1.185,20 | 1.191,40 | -0,53% | 773,00 |
| 27.02.2024 | 1.207,80 | 1.213,00 | 1.191,60 | 1.197,80 | -0,78% | 813,00 |
| 26.02.2024 | 1.202,40 | 1.214,80 | 1.197,20 | 1.207,20 | 0,62% | 1.258,00 |
| 23.02.2024 | 1.204,40 | 1.217,60 | 1.190,40 | 1.199,80 | -0,68% | 1.205,00 |
| 22.02.2024 | 1.165,00 | 1.212,20 | 1.165,00 | 1.208,00 | 6,92% | 3.342,00 |
| 21.02.2024 | 1.130,20 | 1.133,00 | 1.111,40 | 1.129,80 | -0,46% | 1.464,00 |
| 20.02.2024 | 1.152,20 | 1.153,80 | 1.120,20 | 1.135,00 | -1,34% | 1.488,00 |
| 19.02.2024 | 1.153,40 | 1.157,60 | 1.150,20 | 1.150,40 | -0,35% | 784,00 |
| 16.02.2024 | 1.180,40 | 1.184,80 | 1.153,00 | 1.154,40 | -1,50% | 1.168,00 |
| 15.02.2024 | 1.190,20 | 1.193,60 | 1.155,40 | 1.172,00 | -0,24% | 1.246,00 |
| 14.02.2024 | 1.173,80 | 1.186,40 | 1.157,60 | 1.174,80 | 1,38% | 2.274,00 |
| 13.02.2024 | 1.175,80 | 1.176,80 | 1.146,20 | 1.158,80 | -1,21% | 1.663,00 |
| 12.02.2024 | 1.192,40 | 1.199,60 | 1.169,40 | 1.173,00 | -1,48% | 2.145,00 |
| 09.02.2024 | 1.190,00 | 1.201,00 | 1.150,00 | 1.190,60 | 0,61% | 2.746,00 |
| 08.02.2024 | 1.174,80 | 1.205,00 | 1.166,40 | 1.183,40 | 1,32% | 2.169,00 |
| 07.02.2024 | 1.137,80 | 1.168,40 | 1.125,00 | 1.168,00 | 2,69% | 1.236,00 |
| 06.02.2024 | 1.160,80 | 1.183,40 | 1.127,60 | 1.137,40 | -1,88% | 1.998,00 |
| 05.02.2024 | 1.138,00 | 1.161,80 | 1.130,20 | 1.159,20 | 2,19% | 1.975,00 |
| 02.02.2024 | 1.120,40 | 1.145,00 | 1.111,20 | 1.134,40 | 2,70% | 1.051,00 |
| 01.02.2024 | 1.096,20 | 1.109,40 | 1.094,20 | 1.104,60 | 1,38% | 1.506,00 |
| 31.01.2024 | 1.099,40 | 1.118,00 | 1.080,00 | 1.089,60 | -2,05% | 887,00 |
| 30.01.2024 | 1.128,20 | 1.134,80 | 1.112,40 | 1.112,40 | -1,12% | 613,00 |
| 29.01.2024 | 1.116,00 | 1.129,20 | 1.114,00 | 1.125,00 | 1,35% | 995,00 |
| 26.01.2024 | 1.123,00 | 1.127,80 | 1.100,00 | 1.110,00 | -2,25% | 2.053,00 |
| 25.01.2024 | 1.157,40 | 1.179,80 | 1.135,40 | 1.135,60 | -1,08% | 1.553,00 |
| 24.01.2024 | 1.132,80 | 1.175,80 | 1.127,20 | 1.148,00 | 1,59% | 1.640,00 |
| 23.01.2024 | 1.119,80 | 1.130,00 | 1.111,00 | 1.130,00 | 0,50% | 1.295,00 |
| 22.01.2024 | 1.120,20 | 1.131,60 | 1.113,00 | 1.124,40 | 1,08% | 3.131,00 |
| 19.01.2024 | 1.062,00 | 1.117,00 | 1.057,00 | 1.112,40 | 5,58% | 1.956,00 |
| 18.01.2024 | 1.012,00 | 1.055,40 | 1.010,40 | 1.053,60 | 4,28% | 1.215,00 |
| 17.01.2024 | 1.020,20 | 1.030,40 | 1.006,40 | 1.010,40 | -1,14% | 521,00 |
| 16.01.2024 | 1.018,00 | 1.033,00 | 1.002,40 | 1.022,00 | 0,55% | 820,00 |
| 15.01.2024 | 1.019,00 | 1.030,00 | 1.013,60 | 1.016,40 | 0,65% | 1.402,00 |
| 12.01.2024 | 1.004,60 | 1.015,20 | 1.001,00 | 1.009,80 | 0,56% | 823,00 |
| 11.01.2024 | 989,30 | 1.004,20 | 983,60 | 1.004,20 | 2,07% | 687,00 |
| 10.01.2024 | 991,60 | 999,00 | 972,10 | 983,80 | -0,74% | 1.186,00 |
| 09.01.2024 | 983,60 | 995,50 | 969,90 | 991,10 | 0,93% | 1.128,00 |
| 08.01.2024 | 955,30 | 982,80 | 954,50 | 982,00 | 2,54% | 714,00 |
| 05.01.2024 | 956,30 | 962,10 | 951,90 | 957,70 | 0,05% | 440,00 |
| 04.01.2024 | 972,20 | 977,20 | 957,20 | 957,20 | -1,22% | 921,00 |
| 03.01.2024 | 987,80 | 1.005,00 | 967,80 | 969,00 | -1,79% | 995,00 |
| 02.01.2024 | 1.015,40 | 1.017,40 | 983,20 | 986,70 | -2,96% | 1.371,00 |
| 29.12.2023 | 1.017,80 | 1.020,00 | 1.004,00 | 1.016,80 | 0,20% | 439,00 |
| 28.12.2023 | 1.013,80 | 1.019,80 | 1.010,20 | 1.014,80 | 0,18% | 466,00 |
| 27.12.2023 | 1.024,40 | 1.029,60 | 1.011,20 | 1.013,00 | -0,33% | 600,00 |
| 22.12.2023 | 1.020,40 | 1.029,80 | 1.013,00 | 1.016,40 | -0,68% | 925,00 |
| 21.12.2023 | 1.017,20 | 1.030,00 | 1.015,00 | 1.023,40 | 0,69% | 739,00 |
| 20.12.2023 | 1.040,80 | 1.041,00 | 1.014,80 | 1.016,40 | -1,63% | 653,00 |
| 19.12.2023 | 1.045,80 | 1.050,20 | 1.033,00 | 1.033,20 | -1,45% | 796,00 |
| 18.12.2023 | 1.040,00 | 1.053,80 | 1.024,40 | 1.048,40 | 0,81% | 1.355,00 |
| 15.12.2023 | 1.009,80 | 1.054,20 | 1.007,20 | 1.040,00 | 3,03% | 2.266,00 |
| 14.12.2023 | 1.008,20 | 1.019,00 | 995,80 | 1.009,40 | 0,94% | 1.396,00 |
| 13.12.2023 | 993,30 | 1.019,60 | 987,40 | 1.000,00 | 0,68% | 1.777,00 |
| 12.12.2023 | 957,40 | 999,80 | 950,10 | 993,20 | 3,86% | 3.182,00 |
| 11.12.2023 | 880,80 | 965,30 | 876,40 | 956,30 | 8,84% | 3.208,00 |
| 08.12.2023 | 852,00 | 880,00 | 848,80 | 878,60 | 2,81% | 1.745,00 |
| 07.12.2023 | 840,20 | 855,30 | 839,30 | 854,60 | 1,74% | 1.410,00 |
| 06.12.2023 | 849,90 | 858,50 | 838,30 | 840,00 | -0,71% | 1.487,00 |
| 05.12.2023 | 851,20 | 853,20 | 840,20 | 846,00 | -0,80% | 914,00 |
| 04.12.2023 | 860,00 | 860,00 | 847,50 | 852,80 | -0,39% | 831,00 |
| 01.12.2023 | 849,20 | 859,60 | 838,10 | 856,10 | 0,47% | 554,00 |