364,375€
3,60%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 357,70 | 375,65 | 357,23 | 372,58 | 4,88% | 7.192,00 |
| 04.05.2026 | 360,02 | 361,65 | 350,63 | 355,25 | 0,73% | 5.656,00 |
| 30.04.2026 | 349,42 | 357,77 | 345,40 | 352,67 | 0,81% | 7.318,00 |
| 29.04.2026 | 343,75 | 351,65 | 339,42 | 349,83 | 2,39% | 3.495,00 |
| 28.04.2026 | 354,25 | 354,65 | 337,02 | 341,65 | -4,10% | 16.130,00 |
| 27.04.2026 | 360,58 | 361,55 | 353,20 | 356,25 | -1,09% | 6.602,00 |
| 24.04.2026 | 360,42 | 365,83 | 349,45 | 360,17 | 0,00% | 10.248,00 |
| 23.04.2026 | 358,25 | 366,67 | 355,83 | 360,17 | -0,10% | 6.228,00 |
| 22.04.2026 | 346,33 | 362,17 | 344,95 | 360,55 | 5,02% | 13.396,00 |
| 21.04.2026 | 339,80 | 343,63 | 335,33 | 343,33 | 1,20% | 5.371,00 |
| 20.04.2026 | 339,95 | 344,70 | 336,15 | 339,25 | -1,81% | 4.954,00 |
| 17.04.2026 | 338,52 | 345,58 | 337,95 | 345,50 | 2,20% | 4.513,00 |
| 16.04.2026 | 335,58 | 339,33 | 332,00 | 338,05 | 1,24% | 8.135,00 |
| 15.04.2026 | 330,98 | 336,48 | 327,17 | 333,92 | 3,45% | 13.819,00 |
| 14.04.2026 | 321,85 | 323,83 | 312,25 | 322,80 | -0,03% | 14.108,00 |
| 13.04.2026 | 311,67 | 323,55 | 311,67 | 322,90 | 1,70% | 4.310,00 |
| 10.04.2026 | 304,08 | 320,88 | 303,60 | 317,50 | 4,71% | 6.505,00 |
| 09.04.2026 | 297,85 | 306,35 | 297,30 | 303,23 | 0,94% | 15.116,00 |
| 08.04.2026 | 297,58 | 302,17 | 293,10 | 300,40 | 3,71% | 10.611,00 |
| 07.04.2026 | 277,95 | 289,67 | 277,80 | 289,65 | 6,28% | 7.577,00 |
| 02.04.2026 | 263,33 | 272,88 | 261,88 | 272,52 | 1,10% | 3.544,00 |
| 01.04.2026 | 270,23 | 272,15 | 268,00 | 269,55 | 0,77% | 7.655,00 |
| 31.03.2026 | 259,23 | 268,77 | 256,92 | 267,50 | 4,66% | 5.930,00 |
| 30.03.2026 | 261,05 | 265,42 | 253,18 | 255,60 | -1,92% | 7.168,00 |
| 27.03.2026 | 269,98 | 270,92 | 259,65 | 260,60 | -3,22% | 4.244,00 |
| 26.03.2026 | 274,50 | 274,75 | 268,00 | 269,27 | -2,29% | 2.739,00 |
| 25.03.2026 | 276,75 | 279,98 | 273,95 | 275,58 | -0,19% | 3.423,00 |
| 24.03.2026 | 277,27 | 280,05 | 271,75 | 276,10 | -0,58% | 3.635,00 |
| 23.03.2026 | 265,02 | 280,73 | 262,75 | 277,70 | 2,69% | 11.743,00 |
| 20.03.2026 | 276,33 | 278,10 | 268,17 | 270,42 | -2,29% | 3.921,00 |
| 19.03.2026 | 274,85 | 278,50 | 268,88 | 276,77 | 0,57% | 6.876,00 |
| 18.03.2026 | 280,50 | 282,70 | 274,50 | 275,20 | -1,03% | 5.547,00 |
| 17.03.2026 | 281,17 | 283,70 | 275,23 | 278,08 | -1,47% | 5.925,00 |
| 16.03.2026 | 284,92 | 286,33 | 279,38 | 282,23 | 0,07% | 9.384,00 |
| 13.03.2026 | 291,75 | 296,25 | 281,35 | 282,02 | -3,26% | 8.206,00 |
| 12.03.2026 | 292,60 | 294,67 | 288,42 | 291,52 | -1,03% | 7.006,00 |
| 11.03.2026 | 296,25 | 298,15 | 292,55 | 294,55 | -0,52% | 4.199,00 |
| 10.03.2026 | 296,30 | 303,45 | 293,25 | 296,10 | -0,07% | 12.559,00 |
| 09.03.2026 | 279,02 | 299,90 | 277,73 | 296,30 | 3,87% | 11.318,00 |
| 06.03.2026 | 287,75 | 295,90 | 280,65 | 285,25 | 0,03% | 18.678,00 |
| 05.03.2026 | 287,38 | 294,67 | 278,75 | 285,17 | 4,04% | 37.212,00 |
| 04.03.2026 | 267,42 | 277,17 | 264,77 | 274,10 | 1,65% | 9.682,00 |
| 03.03.2026 | 268,38 | 272,17 | 265,52 | 269,65 | -0,67% | 10.321,00 |
| 02.03.2026 | 263,25 | 273,75 | 262,58 | 271,48 | 0,56% | 14.014,00 |
| 27.02.2026 | 271,10 | 271,98 | 262,52 | 269,95 | 0,32% | 13.693,00 |
| 26.02.2026 | 279,90 | 281,92 | 261,38 | 269,10 | -4,85% | 13.155,00 |
| 25.02.2026 | 275,58 | 285,02 | 275,42 | 282,83 | 2,58% | 6.199,00 |
| 24.02.2026 | 281,20 | 282,00 | 267,15 | 275,73 | -1,50% | 9.416,00 |
| 23.02.2026 | 277,73 | 286,90 | 275,90 | 279,92 | -0,85% | 4.294,00 |
| 20.02.2026 | 284,75 | 288,55 | 280,27 | 282,33 | -0,28% | 5.475,00 |
| 19.02.2026 | 282,83 | 287,65 | 280,08 | 283,13 | 0,27% | 6.975,00 |
| 18.02.2026 | 280,10 | 285,77 | 276,38 | 282,38 | 1,62% | 4.761,00 |
| 17.02.2026 | 271,92 | 283,48 | 267,67 | 277,88 | 0,90% | 8.069,00 |
| 16.02.2026 | 274,00 | 278,17 | 273,80 | 275,40 | 0,51% | 6.864,00 |
| 13.02.2026 | 277,15 | 281,52 | 273,45 | 274,00 | -2,10% | 12.104,00 |
| 12.02.2026 | 289,08 | 291,38 | 277,77 | 279,88 | -3,07% | 5.522,00 |
| 11.02.2026 | 285,85 | 293,50 | 281,33 | 288,75 | 0,75% | 6.986,00 |
| 10.02.2026 | 288,98 | 293,95 | 285,48 | 286,60 | -1,09% | 6.737,00 |
| 09.02.2026 | 280,90 | 295,98 | 275,88 | 289,75 | 2,99% | 13.854,00 |
| 06.02.2026 | 265,67 | 283,50 | 264,70 | 281,33 | 8,66% | 6.696,00 |
| 05.02.2026 | 274,67 | 276,75 | 258,67 | 258,90 | -5,95% | 27.187,00 |
| 04.02.2026 | 269,88 | 282,67 | 250,35 | 275,27 | 2,58% | 15.953,00 |
| 03.02.2026 | 282,40 | 287,30 | 261,25 | 268,35 | -5,21% | 11.191,00 |
| 02.02.2026 | 270,95 | 284,42 | 270,88 | 283,10 | 1,31% | 5.996,00 |
| 30.01.2026 | 272,95 | 283,88 | 270,85 | 279,45 | 1,37% | 7.407,00 |
| 29.01.2026 | 276,92 | 280,73 | 269,08 | 275,67 | -1,51% | 11.594,00 |
| 28.01.2026 | 281,73 | 283,95 | 273,63 | 279,90 | 1,02% | 7.531,00 |
| 27.01.2026 | 277,05 | 279,63 | 273,83 | 277,08 | 1,31% | 5.742,00 |
| 26.01.2026 | 268,25 | 276,60 | 266,95 | 273,50 | 1,11% | 6.676,00 |
| 23.01.2026 | 279,23 | 279,35 | 267,52 | 270,50 | -2,39% | 9.592,00 |
| 22.01.2026 | 283,25 | 287,70 | 276,48 | 277,13 | -1,74% | 16.566,00 |
| 21.01.2026 | 286,95 | 288,20 | 276,98 | 282,02 | -1,09% | 8.898,00 |
| 20.01.2026 | 293,80 | 294,52 | 283,23 | 285,13 | -3,67% | 15.397,00 |
| 19.01.2026 | 298,00 | 298,83 | 295,13 | 295,98 | -2,25% | 3.210,00 |
| 16.01.2026 | 297,95 | 305,58 | 296,30 | 302,80 | 2,84% | 15.596,00 |
| 15.01.2026 | 294,33 | 301,83 | 293,33 | 294,42 | 1,35% | 13.635,00 |
| 14.01.2026 | 304,58 | 304,67 | 287,00 | 290,50 | -4,56% | 10.310,00 |
| 13.01.2026 | 301,67 | 308,73 | 300,02 | 304,38 | 0,84% | 16.671,00 |
| 12.01.2026 | 292,02 | 303,52 | 289,02 | 301,83 | 1,94% | 19.031,00 |
| 09.01.2026 | 286,98 | 298,55 | 286,45 | 296,08 | 3,82% | 11.219,00 |
| 08.01.2026 | 291,27 | 294,45 | 283,73 | 285,17 | -3,00% | 6.781,00 |
| 07.01.2026 | 292,67 | 299,20 | 287,48 | 294,00 | -0,22% | 15.429,00 |
| 06.01.2026 | 293,67 | 298,67 | 288,83 | 294,65 | 0,74% | 18.385,00 |
| 05.01.2026 | 298,60 | 303,95 | 288,08 | 292,48 | -1,36% | 16.052,00 |
| 02.01.2026 | 298,05 | 307,48 | 295,00 | 296,50 | -0,36% | 7.617,00 |
| 30.12.2025 | 296,58 | 297,60 | 296,15 | 297,58 | 0,39% | 2.409,00 |
| 29.12.2025 | 298,40 | 298,50 | 292,73 | 296,42 | 0,14% | 5.320,00 |
| 23.12.2025 | 288,88 | 297,25 | 287,52 | 296,00 | 1,89% | 8.391,00 |
| 22.12.2025 | 294,48 | 294,88 | 286,70 | 290,50 | -0,09% | 9.514,00 |
| 19.12.2025 | 283,20 | 291,27 | 281,45 | 290,77 | 3,50% | 7.733,00 |
| 18.12.2025 | 279,13 | 286,63 | 275,85 | 280,95 | 1,28% | 11.855,00 |
| 17.12.2025 | 291,60 | 296,38 | 273,73 | 277,40 | -4,49% | 16.065,00 |
| 16.12.2025 | 283,98 | 294,83 | 283,63 | 290,45 | 0,78% | 11.266,00 |
| 15.12.2025 | 306,85 | 309,13 | 287,27 | 288,20 | -5,82% | 33.961,00 |
| 12.12.2025 | 332,80 | 333,02 | 302,45 | 306,02 | -14,26% | 31.176,00 |
| 11.12.2025 | 347,27 | 361,08 | 335,33 | 356,92 | 1,41% | 10.574,00 |
| 10.12.2025 | 349,45 | 354,52 | 343,20 | 351,95 | 0,75% | 4.045,00 |
| 09.12.2025 | 344,05 | 349,98 | 340,10 | 349,33 | 1,18% | 5.901,00 |
| 08.12.2025 | 340,58 | 349,48 | 338,63 | 345,25 | 2,98% | 9.085,00 |
| 05.12.2025 | 329,85 | 337,80 | 328,92 | 335,25 | 2,75% | 4.475,00 |