Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 283,80 | 287,70 | 280,25 | 286,00 | 0,32% | 7.719,00 |
| 18.02.2026 | 280,00 | 285,25 | 276,95 | 285,10 | 2,06% | 6.358,00 |
| 17.02.2026 | 273,30 | 280,00 | 268,05 | 279,35 | 1,21% | 8.949,00 |
| 16.02.2026 | 275,05 | 277,80 | 274,20 | 276,00 | 0,00% | 6.857,00 |
| 13.02.2026 | 278,15 | 280,90 | 275,25 | 276,00 | -2,20% | 6.946,00 |
| 12.02.2026 | 290,60 | 291,25 | 280,70 | 282,20 | -0,69% | 4.445,00 |
| 11.02.2026 | 286,45 | 293,30 | 283,05 | 284,15 | -1,18% | 6.156,00 |
| 10.02.2026 | 289,85 | 293,60 | 287,05 | 287,55 | -1,27% | 7.199,00 |
| 09.02.2026 | 281,10 | 291,25 | 276,00 | 291,25 | 4,17% | 9.709,00 |
| 06.02.2026 | 265,75 | 279,60 | 265,25 | 279,60 | 3,12% | 8.645,00 |
| 05.02.2026 | 275,25 | 276,60 | 262,70 | 271,15 | 4,51% | 24.155,00 |
| 04.02.2026 | 269,70 | 271,15 | 259,45 | 259,45 | -3,17% | 12.502,00 |
| 03.02.2026 | 282,50 | 287,15 | 267,30 | 267,95 | -4,80% | 6.829,00 |
| 02.02.2026 | 273,35 | 283,00 | 272,45 | 281,45 | -0,25% | 13.307,00 |
| 30.01.2026 | 270,70 | 283,55 | 270,70 | 282,15 | 2,49% | 16.998,00 |
| 28.01.2026 | 282,85 | 283,65 | 275,30 | 275,30 | -0,69% | 10.784,00 |
| 27.01.2026 | 277,00 | 278,90 | 274,55 | 277,20 | 1,24% | 6.915,00 |
| 26.01.2026 | 269,10 | 276,10 | 266,75 | 273,80 | 0,48% | 16.460,00 |
| 23.01.2026 | 278,95 | 279,55 | 267,80 | 272,50 | -3,27% | 19.120,00 |
| 22.01.2026 | 284,40 | 287,60 | 280,45 | 281,70 | 0,16% | 10.326,00 |
| 21.01.2026 | 287,30 | 288,20 | 281,25 | 281,25 | -2,36% | 13.966,00 |
| 20.01.2026 | 293,05 | 293,80 | 287,15 | 288,05 | -3,50% | 16.206,00 |
| 19.01.2026 | 297,90 | 299,00 | 296,25 | 298,50 | -0,43% | 14.455,00 |
| 16.01.2026 | 298,80 | 303,40 | 296,50 | 299,80 | 0,20% | 7.816,00 |
| 15.01.2026 | 293,75 | 301,90 | 293,60 | 299,20 | 3,85% | 21.779,00 |
| 14.01.2026 | 304,60 | 304,60 | 288,10 | 288,10 | -6,19% | 14.321,00 |
| 13.01.2026 | 301,30 | 307,10 | 300,10 | 307,10 | 2,49% | 7.810,00 |
| 12.01.2026 | 291,85 | 301,25 | 289,35 | 299,65 | 1,22% | 10.660,00 |
| 09.01.2026 | 287,45 | 297,00 | 286,60 | 296,05 | 4,15% | 12.036,00 |
| 08.01.2026 | 292,90 | 294,65 | 284,05 | 284,25 | -4,39% | 12.241,00 |
| 07.01.2026 | 292,90 | 298,20 | 287,50 | 297,30 | -0,15% | 7.770,00 |
| 06.01.2026 | 293,35 | 297,75 | 289,00 | 297,75 | 1,76% | 8.409,00 |
| 05.01.2026 | 298,80 | 304,00 | 288,70 | 292,60 | -2,03% | 12.267,00 |
| 02.01.2026 | 298,45 | 306,25 | 297,75 | 298,65 | 0,29% | 6.683,00 |
| 30.12.2025 | 296,65 | 297,80 | 295,60 | 297,80 | -0,03% | 1.303,00 |
| 29.12.2025 | 296,90 | 297,90 | 292,90 | 297,90 | 1,48% | 4.663,00 |
| 23.12.2025 | 289,65 | 294,25 | 287,90 | 293,55 | 1,49% | 5.486,00 |
| 22.12.2025 | 294,65 | 294,75 | 286,95 | 289,25 | 1,21% | 11.103,00 |
| 19.12.2025 | 285,65 | 289,80 | 281,95 | 285,80 | 2,57% | 9.987,00 |
| 18.12.2025 | 280,00 | 286,75 | 276,00 | 278,65 | 1,27% | 11.027,00 |
| 17.12.2025 | 293,50 | 296,35 | 274,65 | 275,15 | -4,66% | 18.638,00 |
| 16.12.2025 | 284,85 | 293,90 | 284,05 | 288,60 | -1,60% | 14.999,00 |
| 15.12.2025 | 307,65 | 309,30 | 292,00 | 293,30 | -5,14% | 12.128,00 |
| 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 | 326,00 | 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 | 291,70 | 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 | 310,55 | 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 |