302,375€
3,13%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.10.2025 | 301,10 | 305,60 | 300,10 | 302,10 | 3,04% | 16.582,00 |
17.10.2025 | 297,90 | 302,10 | 291,40 | 293,20 | -4,09% | 21.230,00 |
16.10.2025 | 306,00 | 311,10 | 304,40 | 305,70 | 0,36% | 13.252,00 |
15.10.2025 | 302,25 | 309,20 | 299,85 | 304,60 | 2,47% | 11.207,00 |
14.10.2025 | 305,00 | 305,00 | 293,35 | 297,25 | -2,57% | 17.398,00 |
13.10.2025 | 289,00 | 321,70 | 287,50 | 305,10 | 6,07% | 38.729,00 |
10.10.2025 | 298,50 | 302,55 | 287,65 | 287,65 | -3,55% | 12.419,00 |
09.10.2025 | 298,05 | 300,00 | 294,05 | 298,25 | 1,43% | 14.678,00 |
08.10.2025 | 289,05 | 295,80 | 286,05 | 294,05 | 4,38% | 9.943,00 |
07.10.2025 | 287,00 | 290,45 | 281,70 | 281,70 | -2,53% | 10.513,00 |
06.10.2025 | 291,30 | 294,15 | 278,75 | 289,00 | -0,62% | 18.098,00 |
03.10.2025 | 292,00 | 293,30 | 289,35 | 290,80 | -0,12% | 10.626,00 |
02.10.2025 | 285,55 | 296,00 | 284,95 | 291,15 | 2,52% | 17.168,00 |
01.10.2025 | 276,75 | 284,00 | 276,65 | 284,00 | 2,10% | 5.706,00 |
30.09.2025 | 280,00 | 282,35 | 276,55 | 278,15 | -2,37% | 11.272,00 |
29.09.2025 | 287,20 | 289,10 | 284,85 | 284,90 | 0,05% | 10.754,00 |
26.09.2025 | 287,05 | 290,05 | 283,20 | 284,75 | -0,71% | 3.324,00 |
25.09.2025 | 287,45 | 289,70 | 280,00 | 286,80 | -0,88% | 7.331,00 |
24.09.2025 | 288,05 | 289,60 | 284,85 | 289,35 | -0,86% | 4.824,00 |
23.09.2025 | 288,70 | 292,65 | 288,15 | 291,85 | -0,07% | 8.493,00 |
22.09.2025 | 294,05 | 294,05 | 289,65 | 292,05 | 0,02% | 10.165,00 |
19.09.2025 | 293,85 | 295,30 | 287,35 | 292,00 | -1,25% | 8.663,00 |
18.09.2025 | 297,40 | 299,05 | 292,85 | 295,70 | 0,72% | 10.077,00 |
17.09.2025 | 302,90 | 304,75 | 293,60 | 293,60 | -3,18% | 6.528,00 |
16.09.2025 | 311,70 | 313,35 | 302,90 | 303,25 | -1,09% | 10.406,00 |
15.09.2025 | 306,70 | 309,15 | 303,75 | 306,60 | -0,44% | 14.671,00 |
12.09.2025 | 306,40 | 310,55 | 303,45 | 307,95 | -1,01% | 12.799,00 |
11.09.2025 | 317,95 | 319,00 | 307,90 | 311,10 | -1,24% | 13.089,00 |
10.09.2025 | 294,35 | 317,85 | 293,45 | 315,00 | 9,26% | 12.356,00 |
09.09.2025 | 296,80 | 298,65 | 288,30 | 288,30 | -2,78% | 16.548,00 |
08.09.2025 | 285,80 | 300,85 | 284,35 | 296,55 | 3,44% | 11.265,00 |
05.09.2025 | 278,05 | 304,50 | 276,10 | 286,70 | 9,47% | 45.468,00 |
04.09.2025 | 260,80 | 263,70 | 259,80 | 261,90 | 1,24% | 5.541,00 |
03.09.2025 | 254,75 | 260,90 | 254,05 | 258,70 | 2,15% | 4.597,00 |
02.09.2025 | 253,85 | 255,00 | 247,00 | 253,25 | -0,31% | 10.073,00 |
01.09.2025 | 252,70 | 255,65 | 252,65 | 254,05 | 0,51% | 3.351,00 |
29.08.2025 | 264,25 | 264,25 | 251,90 | 252,75 | -4,33% | 3.554,00 |
28.08.2025 | 257,90 | 265,15 | 257,25 | 264,20 | 2,74% | 4.867,00 |
27.08.2025 | 257,50 | 258,10 | 253,70 | 257,15 | 0,53% | 2.736,00 |
26.08.2025 | 252,50 | 255,95 | 251,95 | 255,80 | 0,55% | 1.469,00 |
25.08.2025 | 250,85 | 254,60 | 249,70 | 254,40 | -0,12% | 2.660,00 |
22.08.2025 | 248,75 | 256,10 | 248,75 | 254,70 | 2,00% | 4.428,00 |
21.08.2025 | 251,20 | 251,75 | 247,80 | 249,70 | 0,34% | 5.464,00 |
20.08.2025 | 251,15 | 253,45 | 242,40 | 248,85 | -3,04% | 8.586,00 |
19.08.2025 | 258,15 | 261,35 | 253,75 | 256,65 | -0,60% | 3.799,00 |
18.08.2025 | 262,25 | 262,70 | 256,15 | 258,20 | -0,98% | 8.336,00 |
15.08.2025 | 268,40 | 268,40 | 259,15 | 260,75 | -1,99% | 3.738,00 |
14.08.2025 | 264,20 | 269,05 | 261,40 | 266,05 | 0,87% | 5.568,00 |
13.08.2025 | 268,50 | 271,70 | 262,65 | 263,75 | 0,09% | 3.680,00 |
12.08.2025 | 262,40 | 264,55 | 261,30 | 263,50 | -0,08% | 3.993,00 |
11.08.2025 | 261,10 | 265,35 | 259,25 | 263,70 | 1,07% | 6.957,00 |
08.08.2025 | 261,55 | 264,00 | 260,90 | 260,90 | -0,25% | 2.957,00 |
07.08.2025 | 258,00 | 265,55 | 257,65 | 261,55 | 1,83% | 4.751,00 |
06.08.2025 | 255,20 | 256,85 | 251,30 | 256,85 | 1,82% | 3.556,00 |
05.08.2025 | 259,50 | 260,65 | 252,25 | 252,25 | -1,73% | 4.945,00 |
04.08.2025 | 250,85 | 257,25 | 250,85 | 256,70 | 2,39% | 5.978,00 |
01.08.2025 | 256,45 | 257,05 | 244,00 | 250,70 | -3,87% | 16.313,00 |
31.07.2025 | 264,15 | 268,60 | 260,20 | 260,80 | 0,06% | 9.054,00 |
30.07.2025 | 257,85 | 262,85 | 256,65 | 260,65 | 1,54% | 10.571,00 |
29.07.2025 | 255,70 | 262,00 | 255,65 | 256,70 | 2,17% | 4.719,00 |
28.07.2025 | 251,10 | 251,90 | 249,75 | 251,25 | 1,84% | 8.068,00 |
25.07.2025 | 245,80 | 248,00 | 244,25 | 246,70 | 1,25% | 6.082,00 |
24.07.2025 | 245,50 | 248,00 | 241,10 | 243,65 | 2,37% | 5.785,00 |
23.07.2025 | 239,25 | 239,25 | 232,40 | 238,00 | -0,69% | 5.957,00 |
22.07.2025 | 246,20 | 246,50 | 236,35 | 239,65 | -3,17% | 3.765,00 |
21.07.2025 | 244,65 | 248,40 | 242,15 | 247,50 | 2,13% | 5.208,00 |
18.07.2025 | 247,70 | 247,70 | 241,65 | 242,35 | -2,10% | 4.718,00 |
17.07.2025 | 244,85 | 248,35 | 241,95 | 247,55 | 4,58% | 9.234,00 |
16.07.2025 | 240,90 | 242,05 | 236,70 | 236,70 | -2,37% | 5.424,00 |
15.07.2025 | 239,15 | 243,80 | 238,65 | 242,45 | 2,82% | 7.978,00 |
14.07.2025 | 233,75 | 237,85 | 231,00 | 235,80 | 0,43% | 9.843,00 |
11.07.2025 | 235,50 | 235,50 | 232,70 | 234,80 | -0,25% | 2.513,00 |
10.07.2025 | 236,00 | 240,55 | 233,75 | 235,40 | 0,11% | 14.755,00 |
09.07.2025 | 230,75 | 238,60 | 230,40 | 235,15 | 0,51% | 16.939,00 |
08.07.2025 | 235,10 | 236,40 | 233,45 | 233,95 | -0,66% | 4.582,00 |
07.07.2025 | 232,70 | 236,15 | 232,30 | 235,50 | 1,36% | 3.961,00 |
04.07.2025 | 230,50 | 232,35 | 229,20 | 232,35 | -0,60% | 719,00 |
03.07.2025 | 228,90 | 234,25 | 228,05 | 233,75 | 2,43% | 3.037,00 |
02.07.2025 | 227,25 | 228,80 | 223,55 | 228,20 | 0,84% | 3.003,00 |
01.07.2025 | 234,60 | 234,60 | 224,10 | 226,30 | -3,70% | 4.802,00 |
30.06.2025 | 232,65 | 235,85 | 232,10 | 235,00 | 1,45% | 5.721,00 |
27.06.2025 | 232,95 | 233,00 | 229,30 | 231,65 | 1,47% | 3.109,00 |
26.06.2025 | 227,45 | 230,10 | 226,45 | 228,30 | 0,31% | 3.946,00 |
25.06.2025 | 228,20 | 232,05 | 227,60 | 227,60 | 0,33% | 7.531,00 |
24.06.2025 | 222,25 | 229,35 | 220,70 | 226,85 | 5,22% | 10.726,00 |
23.06.2025 | 216,50 | 218,65 | 215,10 | 215,60 | 0,23% | 5.969,00 |
20.06.2025 | 217,30 | 220,70 | 212,40 | 215,10 | 0,47% | 8.594,00 |
19.06.2025 | 218,45 | 218,45 | 213,60 | 214,10 | -2,19% | 3.209,00 |
18.06.2025 | 217,35 | 221,80 | 215,50 | 218,90 | 0,92% | 5.445,00 |
17.06.2025 | 217,50 | 219,75 | 215,75 | 216,90 | -0,60% | 6.932,00 |
16.06.2025 | 216,25 | 220,05 | 215,50 | 218,20 | -0,02% | 5.046,00 |
13.06.2025 | 216,90 | 220,30 | 216,25 | 218,25 | -1,33% | 9.770,00 |
12.06.2025 | 218,40 | 222,60 | 215,60 | 221,20 | 1,28% | 8.352,00 |
11.06.2025 | 213,40 | 220,00 | 212,80 | 218,40 | 2,95% | 5.900,00 |
10.06.2025 | 213,95 | 214,60 | 211,60 | 212,15 | -0,84% | 5.118,00 |
09.06.2025 | 215,65 | 217,65 | 211,90 | 213,95 | -2,75% | 9.739,00 |
06.06.2025 | 218,95 | 223,45 | 217,75 | 220,00 | -4,68% | 18.943,00 |
05.06.2025 | 229,45 | 231,85 | 225,95 | 230,80 | 1,47% | 15.758,00 |
04.06.2025 | 226,45 | 232,60 | 225,50 | 227,45 | 1,02% | 11.566,00 |
03.06.2025 | 217,30 | 226,45 | 216,50 | 225,15 | 4,16% | 9.174,00 |