Deutsche Märkte schließen in 1 Stunde 53 Minute

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.314,73+4,05 (+0,31%)
Ab 09:37AM EDT. Markt geöffnet.
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Apr. 20241.316,001.317,081.311,011.314,731.314,7365.996
15. Apr. 20241.370,001.370,001.306,001.310,691.310,692.433.100
12. Apr. 20241.352,011.366,511.336,621.344,071.344,072.778.000
11. Apr. 20241.332,681.391,871.323,651.382,461.382,463.171.300
10. Apr. 20241.323,001.335,751.315,481.322,371.322,371.746.700
09. Apr. 20241.357,371.359,481.308,641.334,081.334,081.800.800
08. Apr. 20241.333,651.342,501.315,751.336,101.336,101.713.900
05. Apr. 20241.326,001.361,231.314,201.339,431.339,431.941.600
04. Apr. 20241.385,321.403,981.315,001.317,501.317,502.701.400
03. Apr. 20241.328,001.376,821.325,271.363,211.363,212.865.000
02. Apr. 20241.315,791.342,371.303,411.338,761.338,762.469.400
01. Apr. 20241.325,681.362,981.325,411.350,261.350,261.725.200
28. März 20241.317,901.330,091.311,531.325,411.325,411.985.600
27. März 20241.350,001.350,001.296,021.318,731.318,732.558.300
26. März 20241.364,691.379,941.330,511.331,491.331,492.352.200
25. März 20241.345,031.358,441.337,471.351,581.351,582.123.700
22. März 20241.350,001.376,221.346,151.353,471.353,473.859.500
21. März 20241.328,321.403,611.316,001.348,001.348,007.246.800
20. März 20241.239,021.287,991.226,591.276,001.276,004.094.600
20. März 20245.25 Dividende
19. März 20241.216,951.240,271.204,021.238,011.232,762.449.100
18. März 20241.253,981.262,881.231,701.237,241.231,992.573.700
15. März 20241.253,461.267,371.230,071.235,501.230,268.877.600
14. März 20241.262,541.273,131.247,711.262,271.256,923.802.900
13. März 20241.282,881.282,881.252,361.257,871.252,543.783.800
12. März 20241.307,001.307,791.259,281.291,881.286,404.278.900
11. März 20241.277,931.299,021.252,561.293,121.287,643.110.500
08. März 20241.394,251.413,001.301,581.308,721.303,177.390.200
07. März 20241.381,991.414,311.372,891.407,011.401,046.283.200
06. März 20241.391,581.394,831.347,061.350,001.344,284.319.600
05. März 20241.395,001.395,001.332,371.342,751.337,063.604.000
04. März 20241.403,151.438,171.385,191.402,261.396,313.485.400
01. März 20241.325,931.407,761.320,001.399,171.393,244.441.500
29. Feb. 20241.303,311.308,401.287,281.300,491.294,972.753.600
28. Feb. 20241.293,001.298,521.282,971.289,421.283,951.096.700
27. Feb. 20241.309,131.311,941.292,221.296,231.290,731.212.600
26. Feb. 20241.310,001.318,791.301,461.309,131.303,581.628.200
23. Feb. 20241.308,371.319,621.288,821.296,371.290,872.311.500
22. Feb. 20241.281,711.310,981.276,471.304,901.299,374.081.900
21. Feb. 20241.218,001.228,051.202,641.227,451.222,242.064.000
20. Feb. 20241.235,861.237,721.212,561.226,551.221,352.632.900
16. Feb. 20241.259,041.275,681.242,391.245,481.240,202.126.300
15. Feb. 20241.279,951.280,001.244,851.265,071.259,712.187.300
14. Feb. 20241.269,241.273,001.241,321.262,221.256,872.730.600
13. Feb. 20241.235,121.255,871.227,091.251,651.246,343.190.700
12. Feb. 20241.290,011.290,071.259,001.265,001.259,642.477.800
09. Feb. 20241.252,031.285,751.248,991.283,441.278,002.629.300
08. Feb. 20241.267,001.295,971.265,011.274,761.269,352.932.600
07. Feb. 20241.234,001.259,511.226,701.257,061.251,732.576.800
06. Feb. 20241.263,571.272,111.211,941.222,651.217,472.535.400
05. Feb. 20241.226,961.247,751.222,151.243,101.237,832.204.500
02. Feb. 20241.208,751.234,691.205,151.224,341.219,152.668.600
01. Feb. 20241.187,351.203,091.179,111.200,011.194,921.941.100
31. Jan. 20241.189,451.197,221.174,311.180,001.175,002.740.000
30. Jan. 20241.216,771.228,001.204,291.208,161.203,042.068.300
29. Jan. 20241.214,911.223,671.204,991.217,771.212,612.152.600
26. Jan. 20241.219,701.221,211.200,231.204,881.199,772.581.800
25. Jan. 20241.281,001.281,001.228,801.230,001.224,783.635.600
24. Jan. 20241.242,301.284,551.231,011.253,871.248,553.480.500
23. Jan. 20241.221,001.226,981.203,521.226,311.221,111.695.200
22. Jan. 20241.216,251.231,331.208,221.220,501.215,323.122.200
19. Jan. 20241.157,311.217,001.156,001.211,201.206,065.304.900
18. Jan. 20241.124,901.146,551.121,881.143,911.139,063.222.800
17. Jan. 20241.106,291.113,111.090,211.103,671.098,991.831.400
16. Jan. 20241.112,341.126,241.098,631.114,961.110,232.614.500
12. Jan. 20241.112,101.115,691.100,011.107,681.102,982.687.900
11. Jan. 20241.084,321.101,301.074,511.099,981.095,322.575.700
10. Jan. 20241.080,351.082,961.062,601.080,571.075,991.764.300
09. Jan. 20241.065,621.088,551.064,711.082,491.077,902.322.500
08. Jan. 20241.056,501.078,001.052,001.074,851.070,293.311.000
05. Jan. 20241.051,601.055,461.041,511.049,281.044,832.247.000
04. Jan. 20241.057,961.069,501.047,371.049,011.044,562.565.800
03. Jan. 20241.070,201.075,001.055,311.058,581.054,093.473.500
02. Jan. 20241.092,121.102,001.077,091.085,381.080,782.883.100
29. Dez. 20231.121,461.124,381.114,671.116,251.111,522.054.900
28. Dez. 20231.131,691.132,241.119,051.122,411.117,652.124.700
27. Dez. 20231.136,001.139,571.122,961.126,171.121,392.005.500
26. Dez. 20231.124,241.135,501.123,021.131,891.127,091.679.300
22. Dez. 20231.127,981.132,001.113,531.121,981.117,221.907.000
21. Dez. 20231.132,651.135,421.115,001.127,291.122,512.410.600
20. Dez. 20231.132,701.141,361.109,261.110,381.105,673.452.300
19. Dez. 20231.142,001.150,461.132,511.139,581.134,753.602.000
19. Dez. 20235.25 Dividende
18. Dez. 20231.120,801.151,821.118,641.147,001.136,915.474.100
15. Dez. 20231.095,221.149,881.094,621.129,741.119,8011.848.900
14. Dez. 20231.092,181.121,461.090,281.106,491.096,756.696.400
13. Dez. 20231.068,001.099,781.062,541.089,691.080,107.165.400
12. Dez. 20231.027,991.079,391.024,581.072,281.062,859.024.200
11. Dez. 2023957,011.039,51956,091.029,241.020,1810.118.400
08. Dez. 2023927,84950,73910,53944,30935,996.963.800
07. Dez. 2023905,54924,12903,64922,26914,154.351.700
06. Dez. 2023920,36920,97903,10903,64895,692.481.300
05. Dez. 2023911,60917,27905,85913,12905,093.706.600
04. Dez. 2023920,64930,97916,44923,97915,842.500.900
01. Dez. 2023922,46933,90908,00930,00921,822.960.300
30. Nov. 2023941,00942,42918,37925,73917,594.957.100
29. Nov. 2023948,34959,43939,37940,83932,553.484.300
28. Nov. 2023939,94950,86934,16946,35938,023.902.500
27. Nov. 2023976,15981,01949,33950,24941,889.696.200
24. Nov. 2023974,96979,86966,75978,87970,262.315.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...