337,075€
6,02%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 317,00 | 334,15 | 311,90 | 331,35 | 4,21% | 38.646,00 |
| 11.11.2026 | 306,95 | 319,30 | 306,60 | 317,95 | 8,42% | 22.558,00 |
| 10.11.2026 | 284,40 | 298,55 | 278,95 | 293,25 | 3,55% | 22.104,00 |
| 09.11.2026 | 262,40 | 287,10 | 262,20 | 283,20 | 5,95% | 28.257,00 |
| 06.11.2026 | 270,00 | 279,40 | 263,55 | 267,30 | -1,93% | 34.706,00 |
| 05.11.2026 | 283,75 | 286,45 | 260,05 | 272,55 | -6,39% | 34.806,00 |
| 04.11.2026 | 296,50 | 300,30 | 286,80 | 291,15 | -1,82% | 10.615,00 |
| 03.11.2026 | 289,20 | 299,85 | 288,75 | 296,55 | 0,32% | 7.810,00 |
| 02.11.2026 | 295,00 | 297,35 | 289,25 | 295,60 | 1,23% | 7.442,00 |
| 30.10.2026 | 295,65 | 297,60 | 291,05 | 292,00 | -5,27% | 10.808,00 |
| 29.10.2026 | 307,20 | 310,05 | 305,00 | 308,25 | -1,06% | 13.501,00 |
| 28.10.2026 | 312,70 | 314,45 | 309,75 | 311,55 | 1,27% | 12.677,00 |
| 27.10.2026 | 295,75 | 310,00 | 295,65 | 307,65 | 4,22% | 16.952,00 |
| 26.10.2026 | 286,65 | 296,85 | 286,65 | 295,20 | 1,34% | 5.388,00 |
| 23.10.2026 | 290,65 | 292,30 | 286,70 | 291,30 | 1,08% | 10.049,00 |
| 22.10.2026 | 294,15 | 295,35 | 288,20 | 288,20 | -3,98% | 9.518,00 |
| 21.10.2026 | 301,00 | 301,90 | 297,00 | 300,15 | 0,57% | 6.788,00 |
| 20.10.2026 | 297,50 | 302,35 | 295,00 | 298,45 | -1,45% | 8.466,00 |
| 19.10.2026 | 299,80 | 303,00 | 298,00 | 302,85 | 1,46% | 8.226,00 |
| 16.10.2026 | 306,25 | 306,50 | 297,30 | 298,50 | -1,86% | 7.787,00 |
| 15.10.2026 | 304,25 | 305,10 | 298,55 | 304,15 | -3,03% | 23.766,00 |
| 14.10.2026 | 318,50 | 319,75 | 313,00 | 313,65 | -0,54% | 9.333,00 |
| 13.10.2026 | 312,85 | 318,70 | 311,60 | 315,35 | -1,14% | 7.231,00 |
| 12.10.2026 | 323,90 | 324,15 | 318,00 | 319,00 | -1,85% | 7.870,00 |
| 09.10.2026 | 327,45 | 328,40 | 323,70 | 325,00 | -1,92% | 8.274,00 |
| 08.10.2026 | 332,95 | 334,00 | 327,30 | 331,35 | -0,56% | 9.063,00 |
| 07.10.2026 | 336,00 | 336,85 | 331,00 | 333,20 | -0,69% | 8.207,00 |
| 06.10.2026 | 324,95 | 336,35 | 323,70 | 335,50 | 3,81% | 9.105,00 |
| 05.10.2026 | 319,05 | 323,80 | 316,00 | 323,20 | 3,06% | 6.700,00 |
| 02.10.2026 | 308,90 | 316,60 | 308,30 | 313,60 | 1,41% | 9.522,00 |
| 01.10.2026 | 315,15 | 317,85 | 307,35 | 309,25 | -0,72% | 13.557,00 |
| 30.09.2026 | 313,50 | 315,90 | 310,75 | 311,50 | -1,44% | 7.601,00 |
| 29.09.2026 | 307,90 | 318,60 | 307,90 | 316,05 | 2,66% | 6.642,00 |
| 28.09.2026 | 307,15 | 313,00 | 305,70 | 307,85 | -0,21% | 6.347,00 |
| 25.09.2026 | 312,15 | 312,50 | 307,00 | 308,50 | 0,77% | 8.374,00 |
| 24.09.2026 | 309,05 | 309,80 | 305,30 | 306,15 | -2,17% | 5.508,00 |
| 23.09.2026 | 318,95 | 318,95 | 311,60 | 312,95 | -1,40% | 6.009,00 |
| 22.09.2026 | 316,25 | 318,00 | 314,00 | 317,40 | 1,57% | 8.993,00 |
| 21.09.2026 | 315,45 | 316,80 | 308,65 | 312,50 | 0,48% | 7.654,00 |
| 18.09.2026 | 306,30 | 316,65 | 303,90 | 311,00 | 1,82% | 12.221,00 |
| 17.09.2026 | 299,40 | 305,45 | 298,80 | 305,45 | 2,93% | 8.743,00 |
| 16.09.2026 | 296,00 | 297,60 | 294,70 | 296,75 | 0,44% | 4.657,00 |
| 15.09.2026 | 298,80 | 300,60 | 293,20 | 295,45 | -1,65% | 8.189,00 |
| 14.09.2026 | 305,85 | 305,85 | 298,20 | 300,40 | -4,68% | 21.379,00 |
| 11.09.2026 | 312,05 | 315,65 | 310,90 | 315,15 | 0,64% | 4.600,00 |
| 10.09.2026 | 312,55 | 314,00 | 308,30 | 313,15 | 0,93% | 5.844,00 |
| 09.09.2026 | 318,00 | 318,10 | 309,50 | 310,25 | -2,59% | 12.537,00 |
| 08.09.2026 | 310,85 | 320,40 | 308,80 | 318,50 | 2,05% | 15.594,00 |
| 07.09.2026 | 312,05 | 313,20 | 309,30 | 312,10 | 1,93% | 8.012,00 |
| 04.09.2026 | 310,05 | 312,20 | 305,40 | 306,20 | 1,85% | 15.947,00 |
| 03.09.2026 | 310,95 | 312,15 | 294,15 | 300,65 | -5,97% | 22.722,00 |
| 02.09.2026 | 319,90 | 320,60 | 315,20 | 319,75 | 0,47% | 8.246,00 |
| 01.09.2026 | 320,70 | 320,85 | 312,40 | 318,25 | 0,44% | 3.814,00 |
| 31.08.2026 | 321,35 | 321,35 | 315,05 | 316,85 | -1,48% | 4.718,00 |
| 28.08.2026 | 318,80 | 322,95 | 317,60 | 321,60 | 1,40% | 5.432,00 |
| 27.08.2026 | 309,00 | 317,25 | 309,00 | 317,15 | 5,26% | 6.973,00 |
| 26.08.2026 | 307,00 | 308,65 | 301,30 | 301,30 | -2,67% | 8.011,00 |
| 25.08.2026 | 310,40 | 312,00 | 305,50 | 309,55 | -0,16% | 6.431,00 |
| 24.08.2026 | 310,85 | 313,85 | 309,55 | 310,05 | -1,87% | 4.838,00 |
| 21.08.2026 | 314,10 | 321,00 | 313,30 | 315,95 | 1,44% | 6.477,00 |
| 20.08.2026 | 315,55 | 315,55 | 309,25 | 311,45 | 0,13% | 8.245,00 |
| 19.08.2026 | 327,60 | 330,00 | 306,90 | 311,05 | -5,27% | 17.314,00 |
| 18.08.2026 | 336,20 | 336,85 | 325,90 | 328,35 | -3,74% | 5.751,00 |
| 17.08.2026 | 343,25 | 343,55 | 338,65 | 341,10 | 0,34% | 9.841,00 |
| 14.08.2026 | 361,95 | 362,75 | 339,40 | 339,95 | -7,03% | 6.595,00 |
| 13.08.2026 | 361,90 | 367,65 | 357,00 | 365,65 | 0,58% | 2.391,00 |
| 12.08.2026 | 362,45 | 368,85 | 362,20 | 363,55 | -0,08% | 3.574,00 |
| 11.08.2026 | 366,75 | 369,60 | 362,00 | 363,85 | -1,24% | 3.224,00 |
| 10.08.2026 | 372,20 | 374,05 | 368,05 | 368,40 | -0,05% | 5.272,00 |
| 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 |