373,700€
1,38%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 372,20 | 373,20 | 371,20 | 371,20 | 0,71% | 3.471,00 |
| 07.08.2026 | 366,50 | 372,15 | 365,00 | 368,60 | 0,24% | 3.994,00 |
| 06.08.2026 | 362,70 | 370,40 | 356,65 | 367,70 | 1,07% | 6.450,00 |
| 05.08.2026 | 364,60 | 368,75 | 358,75 | 363,80 | 1,46% | 6.988,00 |
| 04.08.2026 | 342,40 | 359,45 | 342,35 | 358,55 | 6,14% | 9.446,00 |
| 03.08.2026 | 341,60 | 341,60 | 326,35 | 337,80 | 0,76% | 8.705,00 |
| 31.07.2026 | 340,05 | 346,60 | 332,05 | 335,25 | 0,72% | 5.955,00 |
| 30.07.2026 | 325,30 | 337,00 | 322,80 | 332,85 | 1,48% | 6.558,00 |
| 29.07.2026 | 332,90 | 336,60 | 327,55 | 328,00 | -2,16% | 6.540,00 |
| 28.07.2026 | 331,90 | 335,60 | 327,20 | 335,25 | 0,95% | 8.231,00 |
| 27.07.2026 | 342,45 | 344,50 | 328,95 | 332,10 | -1,61% | 5.068,00 |
| 24.07.2026 | 342,00 | 344,65 | 334,75 | 337,55 | -1,29% | 9.296,00 |
| 23.07.2026 | 347,40 | 350,55 | 340,95 | 341,95 | -0,42% | 7.195,00 |
| 22.07.2026 | 333,10 | 344,00 | 331,00 | 343,40 | 1,60% | 14.870,00 |
| 21.07.2026 | 337,00 | 342,30 | 332,60 | 338,00 | 1,02% | 2.913,00 |
| 20.07.2026 | 325,90 | 334,60 | 325,65 | 334,60 | 3,53% | 6.786,00 |
| 17.07.2026 | 321,50 | 326,45 | 313,90 | 323,20 | -3,19% | 9.294,00 |
| 16.07.2026 | 342,95 | 342,95 | 331,00 | 333,85 | -1,90% | 7.236,00 |
| 15.07.2026 | 348,00 | 348,20 | 339,45 | 340,30 | -1,53% | 5.139,00 |
| 14.07.2026 | 341,20 | 346,80 | 336,80 | 345,60 | 0,55% | 6.058,00 |
| 13.07.2026 | 343,35 | 346,35 | 339,55 | 343,70 | -1,91% | 6.078,00 |
| 10.07.2026 | 348,80 | 352,25 | 346,80 | 350,40 | 0,03% | 5.199,00 |
| 09.07.2026 | 344,05 | 355,65 | 339,65 | 350,30 | 3,27% | 12.253,00 |
| 08.07.2026 | 322,65 | 342,95 | 316,70 | 339,20 | 6,37% | 12.820,00 |
| 07.07.2026 | 323,90 | 324,15 | 316,20 | 318,90 | -2,58% | 13.484,00 |
| 06.07.2026 | 320,60 | 335,05 | 319,90 | 327,35 | 1,02% | 11.667,00 |
| 03.07.2026 | 317,05 | 324,05 | 317,05 | 324,05 | 1,27% | 5.240,00 |
| 02.07.2026 | 322,15 | 326,20 | 317,85 | 320,00 | -2,05% | 10.271,00 |
| 01.07.2026 | 330,35 | 330,95 | 323,70 | 326,70 | -0,49% | 5.699,00 |
| 30.06.2026 | 327,05 | 331,60 | 325,60 | 328,30 | 1,30% | 6.919,00 |
| 29.06.2026 | 322,95 | 328,70 | 316,15 | 324,10 | 0,06% | 9.140,00 |
| 26.06.2026 | 329,50 | 330,00 | 320,40 | 323,90 | -3,27% | 6.745,00 |
| 25.06.2026 | 343,15 | 344,30 | 328,70 | 334,85 | -1,56% | 9.751,00 |
| 24.06.2026 | 337,00 | 350,15 | 334,55 | 340,15 | 1,75% | 12.694,00 |
| 23.06.2026 | 332,90 | 343,00 | 328,45 | 334,30 | -3,21% | 12.415,00 |
| 22.06.2026 | 356,55 | 362,05 | 344,15 | 345,40 | -3,60% | 6.574,00 |
| 19.06.2026 | 356,85 | 358,90 | 355,05 | 358,30 | 0,53% | 6.197,00 |
| 18.06.2026 | 350,00 | 359,30 | 349,50 | 356,40 | 3,83% | 10.760,00 |
| 17.06.2026 | 329,55 | 345,00 | 329,05 | 343,25 | 4,33% | 10.083,00 |
| 16.06.2026 | 339,35 | 340,15 | 327,15 | 329,00 | -2,63% | 5.860,00 |
| 15.06.2026 | 341,00 | 343,80 | 335,00 | 337,90 | 2,27% | 10.602,00 |
| 12.06.2026 | 330,15 | 336,10 | 326,20 | 330,40 | 0,96% | 10.140,00 |
| 11.06.2026 | 326,25 | 330,45 | 319,00 | 327,25 | 0,83% | 13.554,00 |
| 10.06.2026 | 334,30 | 336,90 | 321,75 | 324,55 | -1,53% | 13.625,00 |
| 09.06.2026 | 347,20 | 354,05 | 329,45 | 329,60 | -4,35% | 19.239,00 |
| 08.06.2026 | 337,10 | 348,30 | 335,75 | 344,60 | 0,26% | 15.844,00 |
| 05.06.2026 | 352,65 | 356,20 | 343,70 | 343,70 | -3,33% | 28.905,00 |
| 04.06.2026 | 370,25 | 370,90 | 346,65 | 355,55 | -15,49% | 44.547,00 |
| 03.06.2026 | 425,95 | 429,55 | 409,00 | 420,70 | 1,64% | 15.943,00 |
| 02.06.2026 | 414,30 | 425,00 | 409,30 | 413,90 | 5,14% | 15.700,00 |
| 01.06.2026 | 394,70 | 396,05 | 381,45 | 393,65 | 4,81% | 11.976,00 |
| 29.05.2026 | 370,95 | 385,00 | 370,00 | 375,60 | 3,10% | 4.737,00 |
| 28.05.2026 | 362,15 | 365,05 | 355,95 | 364,30 | 1,00% | 4.705,00 |
| 27.05.2026 | 362,50 | 372,50 | 358,45 | 360,70 | -1,30% | 10.395,00 |
| 26.05.2026 | 360,45 | 374,00 | 356,95 | 365,45 | 0,54% | 7.795,00 |
| 25.05.2026 | 362,50 | 363,75 | 361,95 | 363,50 | 1,64% | 3.016,00 |
| 22.05.2026 | 359,35 | 361,50 | 354,20 | 357,65 | -0,08% | 2.919,00 |
| 21.05.2026 | 359,15 | 364,20 | 355,50 | 357,95 | -1,27% | 10.503,00 |
| 20.05.2026 | 357,15 | 364,30 | 355,35 | 362,55 | 2,78% | 6.358,00 |
| 19.05.2026 | 359,25 | 361,00 | 349,70 | 352,75 | -1,89% | 6.099,00 |
| 18.05.2026 | 363,10 | 366,65 | 356,95 | 359,55 | -2,00% | 5.311,00 |
| 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 |