310,500€
-8,08%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 332,60 | 332,90 | 306,00 | 309,20 | -8,47% | 23.939,00 |
| 11.12.2025 | 346,00 | 348,65 | 336,00 | 337,80 | -2,17% | 11.265,00 |
| 10.12.2025 | 350,50 | 350,50 | 344,00 | 345,30 | -0,35% | 4.527,00 |
| 09.12.2025 | 344,75 | 346,55 | 341,25 | 346,50 | 0,45% | 4.767,00 |
| 08.12.2025 | 339,35 | 349,20 | 339,00 | 344,95 | 3,84% | 9.697,00 |
| 05.12.2025 | 330,45 | 336,50 | 329,25 | 332,20 | 1,30% | 6.124,00 |
| 04.12.2025 | 325,45 | 328,90 | 323,00 | 327,95 | 1,80% | 5.845,00 |
| 03.12.2025 | 329,25 | 329,60 | 318,80 | 322,15 | -2,05% | 7.440,00 |
| 02.12.2025 | 333,10 | 338,65 | 328,75 | 328,90 | -2,42% | 5.213,00 |
| 01.12.2025 | 344,55 | 345,70 | 331,70 | 337,05 | -2,39% | 11.652,00 |
| 28.11.2025 | 344,95 | 346,80 | 343,00 | 345,30 | 0,09% | 6.599,00 |
| 27.11.2025 | 343,95 | 345,00 | 341,75 | 345,00 | 1,38% | 5.430,00 |
| 26.11.2025 | 337,95 | 340,60 | 326,50 | 340,30 | 4,84% | 11.743,00 |
| 25.11.2025 | 332,05 | 342,40 | 322,50 | 324,60 | 0,34% | 22.262,00 |
| 24.11.2025 | 301,10 | 324,50 | 295,45 | 323,50 | 9,68% | 10.652,00 |
| 21.11.2025 | 298,45 | 304,10 | 288,65 | 294,95 | -6,57% | 20.289,00 |
| 20.11.2025 | 317,45 | 325,65 | 314,00 | 315,70 | 4,16% | 13.815,00 |
| 19.11.2025 | 292,10 | 310,70 | 292,10 | 303,10 | 1,92% | 9.914,00 |
| 18.11.2025 | 293,45 | 297,80 | 289,45 | 297,40 | -0,39% | 15.357,00 |
| 17.11.2025 | 297,35 | 303,60 | 292,30 | 298,55 | 1,20% | 7.378,00 |
| 14.11.2025 | 290,30 | 296,35 | 282,85 | 295,00 | 2,08% | 15.227,00 |
| 13.11.2025 | 306,65 | 307,50 | 287,25 | 289,00 | -5,76% | 8.109,00 |
| 12.11.2025 | 308,35 | 310,45 | 304,25 | 306,65 | 0,38% | 11.572,00 |
| 11.11.2025 | 310,35 | 311,00 | 301,75 | 305,50 | -0,81% | 6.932,00 |
| 10.11.2025 | 309,15 | 311,40 | 307,10 | 308,00 | 4,96% | 7.265,00 |
| 07.11.2025 | 309,25 | 310,60 | 293,05 | 293,45 | -4,96% | 32.580,00 |
| 06.11.2025 | 311,30 | 316,15 | 306,00 | 308,75 | -2,49% | 14.469,00 |
| 05.11.2025 | 304,45 | 317,45 | 302,55 | 316,65 | 0,81% | 16.402,00 |
| 04.11.2025 | 309,40 | 320,55 | 302,30 | 314,10 | -0,87% | 13.156,00 |
| 03.11.2025 | 321,55 | 325,10 | 316,40 | 316,85 | -0,88% | 8.602,00 |
| 31.10.2025 | 326,35 | 328,40 | 319,65 | 319,65 | -1,57% | 9.287,00 |
| 30.10.2025 | 335,10 | 335,50 | 320,65 | 324,75 | -0,44% | 14.925,00 |
| 29.10.2025 | 323,40 | 329,00 | 318,35 | 326,20 | 3,36% | 11.305,00 |
| 28.10.2025 | 312,05 | 315,60 | 309,60 | 315,60 | 2,19% | 15.569,00 |
| 27.10.2025 | 309,90 | 312,20 | 305,40 | 308,85 | 0,50% | 8.327,00 |
| 24.10.2025 | 301,90 | 307,30 | 300,55 | 307,30 | 3,45% | 5.381,00 |
| 23.10.2025 | 294,65 | 298,15 | 291,20 | 297,05 | 2,04% | 4.796,00 |
| 22.10.2025 | 298,60 | 300,95 | 291,10 | 291,10 | -1,72% | 9.145,00 |
| 21.10.2025 | 300,65 | 302,00 | 294,10 | 296,20 | -1,95% | 5.004,00 |
| 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 |