366,500€
-2,37%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 372,60 | 372,70 | 363,40 | 366,90 | -2,26% | 7.399,00 |
| 14.05.2026 | 357,15 | 376,40 | 353,60 | 375,40 | 6,56% | 4.578,00 |
| 13.05.2026 | 359,65 | 362,45 | 346,00 | 352,30 | -0,54% | 5.043,00 |
| 12.05.2026 | 360,15 | 365,55 | 352,40 | 354,20 | -2,99% | 5.906,00 |
| 11.05.2026 | 362,70 | 367,75 | 359,40 | 365,10 | 1,44% | 9.438,00 |
| 08.05.2026 | 354,00 | 360,45 | 352,00 | 359,90 | 0,28% | 5.574,00 |
| 07.05.2026 | 363,10 | 363,40 | 352,90 | 358,90 | -0,03% | 6.237,00 |
| 06.05.2026 | 367,75 | 371,85 | 356,30 | 359,00 | -1,70% | 11.174,00 |
| 05.05.2026 | 358,65 | 365,25 | 357,80 | 365,20 | 3,71% | 3.069,00 |
| 04.05.2026 | 360,05 | 361,20 | 352,15 | 352,15 | 0,16% | 6.914,00 |
| 30.04.2026 | 348,80 | 357,15 | 345,80 | 351,60 | 2,45% | 7.130,00 |
| 29.04.2026 | 343,05 | 345,65 | 341,00 | 343,20 | 1,61% | 5.073,00 |
| 28.04.2026 | 352,00 | 352,15 | 337,75 | 337,75 | -4,81% | 15.073,00 |
| 27.04.2026 | 360,05 | 361,75 | 353,45 | 354,80 | 0,16% | 7.276,00 |
| 24.04.2026 | 361,05 | 365,75 | 349,90 | 354,25 | -3,29% | 8.837,00 |
| 23.04.2026 | 358,75 | 366,50 | 356,20 | 366,30 | 3,27% | 8.060,00 |
| 22.04.2026 | 346,75 | 354,70 | 345,65 | 354,70 | 3,59% | 5.457,00 |
| 21.04.2026 | 339,35 | 342,90 | 336,00 | 342,40 | 1,42% | 5.343,00 |
| 20.04.2026 | 340,15 | 344,10 | 336,55 | 337,60 | -1,16% | 4.915,00 |
| 17.04.2026 | 338,90 | 342,15 | 338,05 | 341,55 | 0,93% | 4.673,00 |
| 16.04.2026 | 336,25 | 339,30 | 331,70 | 338,40 | 1,97% | 5.676,00 |
| 15.04.2026 | 332,40 | 336,00 | 328,60 | 331,85 | 3,32% | 5.263,00 |
| 14.04.2026 | 322,10 | 323,30 | 312,45 | 321,20 | 0,55% | 7.528,00 |
| 13.04.2026 | 313,60 | 320,25 | 311,95 | 319,45 | -0,22% | 8.823,00 |
| 10.04.2026 | 304,00 | 320,95 | 303,50 | 320,15 | 5,36% | 9.196,00 |
| 09.04.2026 | 299,10 | 305,60 | 297,80 | 303,85 | 1,71% | 3.337,00 |
| 08.04.2026 | 298,75 | 301,75 | 293,35 | 298,75 | 5,75% | 10.149,00 |
| 07.04.2026 | 279,05 | 284,00 | 278,50 | 282,50 | 4,30% | 5.807,00 |
| 02.04.2026 | 265,45 | 271,40 | 262,30 | 270,85 | 0,31% | 3.248,00 |
| 01.04.2026 | 271,50 | 271,85 | 268,35 | 270,00 | 2,94% | 9.093,00 |
| 31.03.2026 | 258,40 | 262,85 | 257,35 | 262,30 | 1,25% | 3.729,00 |
| 30.03.2026 | 261,90 | 264,65 | 255,45 | 259,05 | -1,03% | 3.357,00 |
| 27.03.2026 | 270,10 | 270,10 | 261,75 | 261,75 | -3,43% | 4.623,00 |
| 26.03.2026 | 274,50 | 274,50 | 270,60 | 271,05 | -1,94% | 3.205,00 |
| 25.03.2026 | 277,60 | 279,30 | 275,40 | 276,40 | 0,71% | 4.708,00 |
| 24.03.2026 | 278,60 | 280,00 | 272,00 | 274,45 | -1,08% | 6.263,00 |
| 23.03.2026 | 264,55 | 280,25 | 264,20 | 277,45 | 1,13% | 12.304,00 |
| 20.03.2026 | 276,80 | 277,95 | 272,80 | 274,35 | -0,85% | 5.383,00 |
| 19.03.2026 | 275,00 | 277,20 | 269,00 | 276,70 | 0,16% | 6.861,00 |
| 18.03.2026 | 280,90 | 282,65 | 276,10 | 276,25 | 0,05% | 6.164,00 |
| 17.03.2026 | 281,50 | 282,65 | 275,45 | 276,10 | -2,97% | 3.692,00 |
| 16.03.2026 | 284,00 | 286,25 | 279,15 | 284,55 | 0,41% | 5.442,00 |
| 13.03.2026 | 291,70 | 296,10 | 282,60 | 283,40 | -3,31% | 5.349,00 |
| 12.03.2026 | 293,80 | 294,35 | 288,65 | 293,10 | -0,74% | 4.430,00 |
| 11.03.2026 | 296,20 | 298,10 | 293,50 | 295,30 | -0,71% | 4.270,00 |
| 10.03.2026 | 297,25 | 303,30 | 295,95 | 297,40 | 0,15% | 11.961,00 |
| 09.03.2026 | 278,30 | 297,50 | 278,20 | 296,95 | 1,83% | 13.065,00 |
| 06.03.2026 | 289,00 | 293,00 | 281,15 | 291,60 | 1,00% | 9.975,00 |
| 05.03.2026 | 290,45 | 294,55 | 278,85 | 288,70 | 4,83% | 22.847,00 |
| 04.03.2026 | 269,65 | 277,00 | 268,10 | 275,40 | 2,25% | 8.027,00 |
| 03.03.2026 | 267,90 | 271,60 | 266,00 | 269,35 | 0,02% | 12.101,00 |
| 02.03.2026 | 263,75 | 270,35 | 262,05 | 269,30 | 0,11% | 8.685,00 |
| 27.02.2026 | 270,15 | 271,65 | 262,75 | 269,00 | 0,75% | 7.112,00 |
| 26.02.2026 | 281,75 | 281,90 | 261,45 | 267,00 | -4,83% | 8.651,00 |
| 25.02.2026 | 275,90 | 284,55 | 275,90 | 280,55 | 1,74% | 3.691,00 |
| 24.02.2026 | 281,55 | 282,00 | 267,50 | 275,75 | -2,25% | 5.345,00 |
| 23.02.2026 | 278,50 | 286,00 | 277,90 | 282,10 | -0,83% | 5.700,00 |
| 20.02.2026 | 285,00 | 288,80 | 280,40 | 284,45 | -0,54% | 6.780,00 |
| 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 | 3,88% | 16.998,00 |
| 29.01.2026 | 277,90 | 280,75 | 268,60 | 271,60 | -1,34% | 7.432,00 |
| 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 |