Deutsche Märkte geschlossen

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.407,84+14,55 (+1,04%)
Börsenschluss: 04:00PM EDT
1.408,26 +0,42 (+0,03%)
Nachbörse: 07:59PM EDT
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20241.399,791.413,581.392,021.407,841.407,841.672.100
23. Mai 20241.428,431.429,001.378,001.393,291.393,293.103.900
22. Mai 20241.396,011.405,001.384,221.392,241.392,242.100.200
21. Mai 20241.398,681.409,391.393,461.399,201.399,201.533.300
20. Mai 20241.396,001.416,941.393,161.414,031.414,032.717.000
17. Mai 20241.412,421.419,531.381,781.395,291.395,291.817.400
16. Mai 20241.426,001.445,401.405,061.412,131.412,132.839.500
15. Mai 20241.380,001.438,951.369,981.436,171.436,173.275.700
14. Mai 20241.332,341.381,991.325,801.380,031.380,031.942.000
13. Mai 20241.348,001.358,391.330,111.337,511.337,511.850.700
10. Mai 20241.315,311.344,001.315,311.332,801.332,801.630.000
09. Mai 20241.317,831.321,611.302,001.305,671.305,671.217.000
08. Mai 20241.293,501.337,911.288,491.325,371.325,371.391.800
07. Mai 20241.316,441.318,991.296,761.303,111.303,111.241.300
06. Mai 20241.286,221.310,771.275,071.310,311.310,311.628.700
03. Mai 20241.259,001.283,881.247,141.278,111.278,112.489.800
02. Mai 20241.256,281.264,451.223,311.238,571.238,572.948.000
01. Mai 20241.278,331.292,371.241,351.242,861.242,863.095.800
30. Apr. 20241.328,881.348,351.299,051.300,271.300,272.211.300
29. Apr. 20241.344,081.352,981.325,701.338,621.338,621.337.200
26. Apr. 20241.310,001.355,831.303,131.344,071.344,072.410.000
25. Apr. 20241.272,451.308,031.257,001.294,421.294,423.041.000
24. Apr. 20241.263,901.285,621.244,961.256,821.256,822.010.800
23. Apr. 20241.228,171.257,901.228,021.249,191.249,192.202.500
22. Apr. 20241.224,501.233,201.200,541.224,461.224,462.516.200
19. Apr. 20241.258,991.260,001.197,561.204,711.204,714.455.800
18. Apr. 20241.288,001.292,651.255,461.258,991.258,992.488.800
17. Apr. 20241.343,111.347,001.281,421.282,631.282,632.471.800
16. Apr. 20241.315,381.336,321.311,001.329,061.329,061.892.300
15. Apr. 20241.370,001.370,001.306,001.310,691.310,692.437.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...