288,025€
-1,59%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 295,67 | 297,88 | 287,52 | 288,00 | -1,60% | 3.949,00 |
| 30.10.2026 | 297,33 | 297,83 | 285,88 | 292,67 | -2,29% | 4.850,00 |
| 29.10.2026 | 306,50 | 310,10 | 298,35 | 299,52 | -3,28% | 3.739,00 |
| 28.10.2026 | 312,52 | 317,23 | 305,80 | 309,67 | 0,84% | 6.034,00 |
| 27.10.2026 | 294,58 | 310,10 | 294,30 | 307,10 | 3,12% | 7.965,00 |
| 26.10.2026 | 288,40 | 297,83 | 287,73 | 297,80 | 3,40% | 3.073,00 |
| 23.10.2026 | 289,55 | 292,45 | 286,38 | 288,00 | -0,07% | 2.363,00 |
| 22.10.2026 | 293,48 | 295,58 | 286,27 | 288,20 | -3,56% | 6.554,00 |
| 21.10.2026 | 301,63 | 302,10 | 296,02 | 298,83 | -0,56% | 3.448,00 |
| 20.10.2026 | 296,73 | 302,88 | 294,55 | 300,50 | 0,54% | 11.760,00 |
| 19.10.2026 | 299,40 | 303,50 | 297,58 | 298,88 | 1,70% | 4.347,00 |
| 16.10.2026 | 307,02 | 307,17 | 289,48 | 293,88 | -3,92% | 5.396,00 |
| 15.10.2026 | 306,60 | 307,48 | 304,55 | 305,85 | -1,29% | 552,00 |
| 14.10.2026 | 317,83 | 319,85 | 307,45 | 309,85 | -2,97% | 4.537,00 |
| 13.10.2026 | 314,75 | 320,73 | 310,92 | 319,33 | 0,37% | 8.203,00 |
| 12.10.2026 | 324,83 | 325,02 | 317,50 | 318,15 | -1,71% | 4.421,00 |
| 09.10.2026 | 325,02 | 328,38 | 322,45 | 323,70 | 0,19% | 3.917,00 |
| 08.10.2026 | 335,50 | 335,83 | 318,80 | 323,10 | -3,72% | 5.518,00 |
| 07.10.2026 | 335,38 | 336,73 | 330,23 | 335,60 | 0,03% | 4.211,00 |
| 06.10.2026 | 324,58 | 338,17 | 323,52 | 335,50 | 3,87% | 5.986,00 |
| 05.10.2026 | 319,17 | 324,73 | 316,08 | 323,00 | 2,39% | 7.393,00 |
| 02.10.2026 | 308,60 | 316,67 | 308,00 | 315,48 | 2,69% | 5.410,00 |
| 01.10.2026 | 314,65 | 316,65 | 305,45 | 307,23 | -1,11% | 5.810,00 |
| 30.09.2026 | 313,80 | 316,05 | 309,73 | 310,67 | -0,92% | 2.959,00 |
| 29.09.2026 | 306,63 | 318,98 | 306,60 | 313,58 | 2,13% | 5.483,00 |
| 28.09.2026 | 306,95 | 313,05 | 305,55 | 307,02 | -0,99% | 2.467,00 |
| 25.09.2026 | 311,80 | 312,50 | 306,48 | 310,10 | 0,74% | 5.850,00 |
| 24.09.2026 | 310,55 | 310,60 | 305,17 | 307,83 | -1,30% | 3.700,00 |
| 23.09.2026 | 318,88 | 319,15 | 311,02 | 311,88 | -2,05% | 6.604,00 |
| 22.09.2026 | 316,25 | 320,00 | 313,65 | 318,40 | 0,68% | 6.746,00 |
| 21.09.2026 | 314,05 | 317,30 | 308,00 | 316,25 | 1,61% | 8.445,00 |
| 18.09.2026 | 304,65 | 316,88 | 303,73 | 311,25 | 2,64% | 7.051,00 |
| 17.09.2026 | 298,27 | 305,67 | 297,85 | 303,25 | 2,44% | 6.621,00 |
| 16.09.2026 | 295,17 | 298,15 | 292,85 | 296,02 | 0,56% | 3.471,00 |
| 15.09.2026 | 299,50 | 300,67 | 292,88 | 294,38 | -1,57% | 4.969,00 |
| 14.09.2026 | 305,67 | 306,58 | 298,02 | 299,08 | -4,08% | 7.467,00 |
| 11.09.2026 | 310,67 | 315,90 | 310,67 | 311,80 | 0,36% | 2.279,00 |
| 10.09.2026 | 312,52 | 314,15 | 308,17 | 310,67 | -0,94% | 4.416,00 |
| 09.09.2026 | 317,30 | 318,05 | 308,92 | 313,63 | -0,92% | 4.964,00 |
| 08.09.2026 | 310,73 | 320,42 | 308,52 | 316,55 | 1,50% | 10.008,00 |
| 07.09.2026 | 313,33 | 313,42 | 309,65 | 311,88 | 1,32% | 3.224,00 |
| 04.09.2026 | 309,42 | 312,13 | 304,55 | 307,83 | 0,31% | 9.489,00 |
| 03.09.2026 | 311,27 | 312,23 | 294,75 | 306,88 | 0,52% | 24.062,00 |
| 02.09.2026 | 319,75 | 322,27 | 295,48 | 305,27 | -4,58% | 13.816,00 |
| 01.09.2026 | 320,40 | 321,23 | 312,20 | 319,92 | 0,34% | 4.338,00 |
| 31.08.2026 | 320,08 | 321,45 | 314,33 | 318,85 | 0,37% | 5.117,00 |
| 28.08.2026 | 320,00 | 323,42 | 315,40 | 317,67 | 0,06% | 3.964,00 |
| 27.08.2026 | 308,52 | 318,95 | 307,77 | 317,48 | 3,83% | 5.756,00 |
| 26.08.2026 | 306,88 | 308,38 | 300,45 | 305,77 | -0,14% | 4.964,00 |
| 25.08.2026 | 309,70 | 311,98 | 304,27 | 306,20 | -0,43% | 3.559,00 |
| 24.08.2026 | 311,83 | 314,02 | 307,20 | 307,52 | -2,27% | 4.827,00 |
| 21.08.2026 | 312,73 | 321,13 | 312,58 | 314,67 | 0,71% | 4.424,00 |
| 20.08.2026 | 311,65 | 314,65 | 309,02 | 312,45 | 0,18% | 1.346,00 |
| 19.08.2026 | 326,42 | 330,02 | 306,42 | 311,90 | -16,29% | 9.650,00 |
| 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 |