Deutsche Märkte geschlossen

Broadcom Inc. (1YD.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.174,80+25,80 (+2,25%)
Börsenschluss: 05:17PM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20241.164,001.174,801.159,801.174,801.174,8014
02. Mai 20241.178,001.189,801.149,001.149,001.149,0062
30. Apr. 20241.247,801.248,001.232,401.232,401.232,404
29. Apr. 20241.266,001.266,001.243,401.243,401.243,4047
26. Apr. 20241.214,001.261,001.210,401.253,401.253,4087
25. Apr. 20241.153,401.213,601.152,401.213,601.213,6025
24. Apr. 20241.190,001.190,001.170,401.170,401.170,40121
23. Apr. 20241.148,601.171,201.148,401.171,201.171,2072
22. Apr. 20241.125,001.151,601.120,001.145,001.145,0080
19. Apr. 20241.168,601.180,001.148,601.148,601.148,60115
18. Apr. 20241.198,001.219,401.180,001.204,801.204,8080
17. Apr. 20241.250,201.250,201.210,001.210,001.210,0028
16. Apr. 20241.230,401.245,001.230,401.245,001.245,00172
15. Apr. 20241.245,001.273,401.230,801.230,801.230,8059
12. Apr. 20241.297,001.297,001.265,201.265,201.265,20335
11. Apr. 20241.230,601.289,801.230,601.289,801.289,8070
10. Apr. 20241.222,001.222,001.222,001.222,001.222,003
09. Apr. 20241.228,001.245,001.219,001.219,001.219,0013
08. Apr. 20241.228,001.243,001.222,801.234,001.234,0021
05. Apr. 20241.219,601.248,201.219,601.248,201.248,204
04. Apr. 20241.257,601.283,201.220,801.220,801.220,8046
03. Apr. 20241.238,001.269,001.238,001.269,001.269,0014
02. Apr. 20241.265,001.265,001.219,001.233,801.233,8028
28. März 20241.218,601.231,401.218,601.231,401.231,40414
27. März 20241.230,801.241,201.200,001.222,601.222,60120
26. März 20241.248,601.266,001.242,601.242,601.242,6025
25. März 20241.267,001.267,001.240,201.251,801.251,80260
22. März 20241.248,001.272,001.248,001.256,601.256,60140
21. März 20241.200,001.293,001.200,001.247,001.247,0036
20. März 20241.132,201.143,001.132,201.143,001.143,0020
20. März 20245.25 Dividende
19. März 20241.140,001.140,201.110,801.140,201.134,9596
18. März 20241.133,401.146,801.130,001.138,401.133,1650
15. März 20241.168,001.168,001.130,401.139,401.134,15176
14. März 20241.150,801.162,001.143,801.160,201.154,8634
13. März 20241.188,001.188,001.147,401.147,401.142,12196
12. März 20241.197,401.197,401.159,001.159,001.153,6666
11. März 20241.185,001.190,001.159,401.182,201.176,76379
08. März 20241.242,201.259,001.200,001.205,801.200,25164
07. März 20241.234,001.281,201.234,001.278,601.272,71154
06. März 20241.260,001.277,601.239,201.239,201.233,49403
05. März 20241.295,001.296,601.227,601.233,601.227,9279
04. März 20241.285,001.320,001.285,001.295,001.289,04210
01. März 20241.201,801.295,401.201,801.288,801.282,8740
29. Feb. 20241.183,601.206,801.183,601.206,801.201,2496
28. Feb. 20241.193,001.197,401.187,601.187,601.182,132
27. Feb. 20241.215,001.215,401.202,601.202,601.197,0625
26. Feb. 20241.200,001.217,001.200,001.210,201.204,63110
23. Feb. 20241.201,401.212,001.190,601.200,001.194,4772
22. Feb. 20241.166,401.206,001.164,001.206,001.200,45309
21. Feb. 20241.129,601.129,601.118,001.125,801.120,6273
20. Feb. 20241.150,001.150,001.121,601.123,201.118,03205
19. Feb. 20241.151,801.155,601.150,001.154,601.149,2896
16. Feb. 20241.171,001.188,201.162,001.168,601.163,2230
15. Feb. 20241.180,801.196,201.157,401.170,201.164,8137
14. Feb. 20241.166,001.189,601.162,001.162,001.156,6530
13. Feb. 20241.175,001.177,601.148,001.162,801.157,4555
12. Feb. 20241.195,001.201,801.169,601.169,601.164,21160
09. Feb. 20241.195,001.208,001.150,001.186,401.180,94162
08. Feb. 20241.166,201.205,401.166,201.192,201.186,71155
07. Feb. 20241.145,001.164,601.133,201.164,001.158,6483
06. Feb. 20241.154,601.190,001.130,001.130,001.124,80116
05. Feb. 20241.140,001.159,401.136,001.159,401.154,0667
02. Feb. 20241.113,201.135,601.107,001.135,601.130,37239
01. Feb. 20241.091,001.108,001.091,001.107,001.101,90132
31. Jan. 20241.115,001.115,001.086,001.100,001.094,9463
30. Jan. 20241.123,001.132,401.123,001.126,001.120,8262
29. Jan. 20241.115,001.129,201.115,001.123,801.118,63138
26. Jan. 20241.120,001.127,001.102,401.114,001.108,8780
25. Jan. 20241.154,001.169,201.143,601.143,601.138,33114
24. Jan. 20241.135,001.175,001.129,001.151,401.146,10279
23. Jan. 20241.116,801.133,001.115,801.125,201.120,02126
22. Jan. 20241.127,001.130,001.112,001.127,201.122,01220
19. Jan. 20241.059,201.087,401.059,201.087,401.082,3966
18. Jan. 20241.011,801.054,801.011,801.053,401.048,5531
17. Jan. 20241.020,801.025,801.006,601.006,601.001,975
16. Jan. 20241.014,601.029,001.014,601.024,601.019,8823
15. Jan. 20241.025,001.025,601.014,801.025,601.020,8827
12. Jan. 20241.004,401.018,001.004,401.013,001.008,3464
11. Jan. 2024985,90995,20985,90988,90984,3511
10. Jan. 2024994,00996,10978,20984,60980,0776
09. Jan. 2024978,50995,00974,70990,40985,8492
08. Jan. 2024959,90978,70956,10978,70974,1921
05. Jan. 2024956,00965,60956,00957,70953,2975
04. Jan. 2024968,60972,30967,20968,00963,5414
03. Jan. 2024986,40993,50970,00970,00965,5365
02. Jan. 20241.008,601.009,60995,00995,00990,4258
29. Dez. 20231.011,401.019,001.010,001.013,001.008,3423
28. Dez. 20231.010,001.022,201.010,001.016,001.011,329
27. Dez. 20231.027,401.032,001.014,001.014,001.009,3340
22. Dez. 20231.019,001.025,001.016,801.016,801.012,1229
21. Dez. 20231.014,201.022,401.014,201.020,001.015,3059
20. Dez. 20231.036,001.039,401.027,001.031,801.027,0557
19. Dez. 20231.041,001.045,801.033,201.033,201.028,4451
19. Dez. 20235.25 Dividende
18. Dez. 20231.038,801.051,401.029,201.051,401.041,3359
15. Dez. 20231.004,001.054,00997,401.044,201.034,20150
14. Dez. 2023999,301.018,80999,201.018,801.009,0556
13. Dez. 2023991,901.013,80988,00993,90984,3876
12. Dez. 2023952,30996,80951,50996,80987,26161
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...