385,730$
-7,92%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 407,61 | 410,50 | 385,59 | 385,73 | -7,92% | 50.402.914,00 |
| 04.06.2026 | 408,99 | 426,48 | 403,01 | 418,91 | -12,59% | 79.961.493,00 |
| 03.06.2026 | 494,77 | 495,00 | 472,64 | 479,23 | -0,49% | 38.084.697,00 |
| 02.06.2026 | 488,79 | 488,82 | 470,46 | 481,57 | 4,70% | 36.844.953,00 |
| 01.06.2026 | 450,09 | 466,05 | 442,22 | 459,97 | 2,95% | 29.297.131,00 |
| 29.05.2026 | 432,95 | 448,90 | 431,47 | 446,77 | 4,73% | 40.515.034,00 |
| 28.05.2026 | 421,14 | 429,68 | 414,01 | 426,58 | 1,12% | 17.516.919,00 |
| 27.05.2026 | 425,07 | 432,80 | 416,49 | 421,86 | -0,04% | 17.290.255,00 |
| 26.05.2026 | 418,50 | 435,31 | 417,00 | 422,01 | 1,90% | 21.810.714,00 |
| 22.05.2026 | 417,49 | 419,99 | 410,21 | 414,14 | -0,10% | 14.086.441,00 |
| 21.05.2026 | 413,55 | 422,25 | 410,50 | 414,57 | -0,76% | 16.726.016,00 |
| 20.05.2026 | 412,81 | 424,17 | 411,42 | 417,76 | 1,63% | 15.681.046,00 |
| 19.05.2026 | 409,82 | 417,95 | 405,86 | 411,07 | -2,29% | 20.532.625,00 |
| 18.05.2026 | 421,41 | 422,01 | 414,37 | 420,71 | -1,05% | 16.900.222,00 |
| 15.05.2026 | 432,81 | 432,81 | 419,80 | 425,19 | -3,32% | 18.483.262,00 |
| 14.05.2026 | 416,73 | 442,36 | 415,59 | 439,79 | 5,52% | 19.204.332,00 |
| 13.05.2026 | 415,80 | 418,63 | 404,80 | 416,79 | -0,60% | 16.779.212,00 |
| 12.05.2026 | 423,43 | 429,34 | 408,41 | 419,30 | -2,13% | 18.572.039,00 |
| 11.05.2026 | 427,61 | 433,65 | 425,05 | 428,43 | -0,37% | 16.700.690,00 |
| 08.05.2026 | 419,80 | 435,00 | 414,00 | 430,00 | 4,23% | 22.402.845,00 |
| 07.05.2026 | 421,82 | 426,49 | 406,30 | 412,56 | -3,03% | 22.216.322,00 |
| 06.05.2026 | 435,56 | 437,68 | 417,78 | 425,44 | -0,45% | 20.534.156,00 |
| 05.05.2026 | 421,66 | 433,39 | 419,35 | 427,36 | 2,61% | 19.411.695,00 |
| 04.05.2026 | 418,22 | 423,83 | 409,53 | 416,50 | -1,13% | 15.076.211,00 |
| 01.05.2026 | 415,09 | 423,17 | 413,28 | 421,28 | 0,92% | 11.809.298,00 |
| 30.04.2026 | 415,52 | 418,38 | 404,23 | 417,43 | 2,95% | 21.591.018,00 |
| 29.04.2026 | 403,50 | 405,64 | 396,78 | 405,45 | 1,41% | 14.909.065,00 |
| 28.04.2026 | 400,30 | 405,81 | 394,65 | 399,83 | -4,39% | 25.258.732,00 |
| 27.04.2026 | 420,48 | 422,75 | 414,63 | 418,20 | -1,08% | 17.363.425,00 |
| 24.04.2026 | 424,98 | 425,00 | 408,86 | 422,76 | 0,67% | 22.381.830,00 |
| 23.04.2026 | 422,39 | 429,31 | 417,80 | 419,94 | -0,64% | 19.334.249,00 |
| 22.04.2026 | 406,98 | 423,20 | 404,86 | 422,65 | 5,09% | 23.557.379,00 |
| 21.04.2026 | 399,41 | 403,60 | 394,57 | 402,17 | 0,64% | 16.122.413,00 |
| 20.04.2026 | 405,70 | 406,42 | 395,90 | 399,63 | -1,70% | 16.797.513,00 |
| 17.04.2026 | 400,90 | 406,73 | 399,81 | 406,54 | 2,03% | 20.400.893,00 |
| 16.04.2026 | 395,00 | 399,68 | 392,35 | 398,47 | 0,44% | 18.772.010,00 |
| 15.04.2026 | 389,88 | 397,08 | 385,57 | 396,72 | 4,19% | 29.353.261,00 |
| 14.04.2026 | 377,90 | 382,28 | 376,32 | 380,78 | 0,27% | 23.237.728,00 |
| 13.04.2026 | 369,66 | 380,86 | 369,48 | 379,75 | 2,21% | 23.722.754,00 |
| 10.04.2026 | 360,94 | 376,55 | 360,82 | 371,55 | 4,69% | 29.861.359,00 |
| 09.04.2026 | 352,30 | 358,70 | 351,50 | 354,91 | 1,22% | 20.290.653,00 |
| 08.04.2026 | 351,75 | 354,14 | 342,53 | 350,63 | 4,99% | 31.364.668,00 |
| 07.04.2026 | 326,73 | 334,15 | 321,80 | 333,97 | 6,21% | 32.435.801,00 |
| 06.04.2026 | 315,06 | 316,40 | 310,28 | 314,43 | -0,04% | 11.361.285,00 |
| 02.04.2026 | 304,49 | 314,69 | 301,75 | 314,55 | 0,34% | 14.021.076,00 |
| 01.04.2026 | 313,36 | 315,79 | 310,48 | 313,49 | 1,29% | 19.093.624,00 |
| 31.03.2026 | 299,39 | 310,31 | 296,33 | 309,51 | 5,49% | 29.051.978,00 |
| 30.03.2026 | 300,87 | 304,77 | 289,96 | 293,41 | -2,42% | 27.793.512,00 |
| 27.03.2026 | 307,06 | 307,50 | 298,87 | 300,68 | -2,82% | 23.362.434,00 |
| 26.03.2026 | 314,02 | 316,92 | 309,17 | 309,42 | -2,95% | 20.147.785,00 |
| 25.03.2026 | 322,59 | 324,30 | 316,72 | 318,81 | 0,16% | 19.837.774,00 |
| 24.03.2026 | 320,00 | 324,40 | 314,84 | 318,29 | -1,31% | 19.297.410,00 |
| 23.03.2026 | 318,00 | 326,48 | 314,93 | 322,51 | 3,86% | 26.802.567,00 |
| 20.03.2026 | 320,12 | 321,51 | 309,92 | 310,51 | -2,92% | 42.045.231,00 |
| 19.03.2026 | 312,47 | 323,27 | 308,51 | 319,84 | 1,24% | 22.913.135,00 |
| 18.03.2026 | 320,42 | 325,44 | 315,55 | 315,93 | -1,67% | 24.881.907,00 |
| 17.03.2026 | 325,76 | 327,44 | 317,25 | 321,31 | -1,11% | 37.816.045,00 |
| 16.03.2026 | 326,02 | 329,20 | 320,06 | 324,92 | 0,86% | 31.245.304,00 |
| 13.03.2026 | 337,68 | 338,32 | 321,43 | 322,16 | -4,11% | 34.380.376,00 |
| 12.03.2026 | 337,74 | 339,83 | 332,20 | 335,97 | -1,64% | 21.268.946,00 |
| 11.03.2026 | 342,59 | 345,81 | 338,22 | 341,57 | -0,29% | 19.716.330,00 |
| 10.03.2026 | 348,73 | 353,14 | 340,80 | 342,58 | -0,92% | 29.423.701,00 |
| 09.03.2026 | 331,49 | 348,49 | 323,61 | 345,75 | 4,62% | 40.144.092,00 |
| 06.03.2026 | 328,28 | 343,51 | 327,40 | 330,48 | -0,69% | 38.318.830,00 |
| 05.03.2026 | 330,17 | 336,12 | 323,03 | 332,77 | 4,80% | 56.626.027,00 |
| 04.03.2026 | 315,68 | 322,64 | 311,74 | 317,53 | 1,18% | 27.385.966,00 |
| 03.03.2026 | 313,00 | 315,88 | 307,40 | 313,84 | -1,56% | 20.412.230,00 |
| 02.03.2026 | 309,36 | 320,04 | 307,20 | 318,82 | -0,23% | 20.355.340,00 |
| 27.02.2026 | 310,70 | 320,00 | 310,00 | 319,55 | -0,67% | 27.121.641,00 |
| 26.02.2026 | 326,50 | 326,58 | 307,93 | 321,70 | -3,19% | 32.547.578,00 |
| 25.02.2026 | 330,74 | 335,91 | 329,28 | 332,31 | 2,10% | 19.642.917,00 |
| 24.02.2026 | 322,54 | 328,30 | 314,45 | 325,49 | -1,47% | 21.309.734,00 |
| 23.02.2026 | 332,25 | 338,50 | 325,32 | 330,34 | -0,69% | 16.163.701,00 |
| 20.02.2026 | 332,36 | 340,11 | 329,58 | 332,65 | -0,40% | 16.943.881,00 |
| 19.02.2026 | 333,01 | 338,44 | 329,68 | 333,99 | 0,14% | 14.564.034,00 |
| 18.02.2026 | 329,52 | 337,88 | 327,23 | 333,51 | 0,29% | 13.404.828,00 |
| 17.02.2026 | 319,67 | 335,75 | 316,31 | 332,54 | 2,27% | 21.331.461,00 |
| 13.02.2026 | 329,85 | 334,32 | 324,69 | 325,17 | -1,81% | 18.397.161,00 |
| 12.02.2026 | 343,83 | 346,29 | 329,56 | 331,17 | -3,38% | 21.404.291,00 |
| 11.02.2026 | 346,80 | 347,20 | 333,74 | 342,76 | 0,68% | 16.890.692,00 |
| 10.02.2026 | 347,47 | 348,01 | 339,84 | 340,44 | -1,02% | 17.987.274,00 |
| 09.02.2026 | 330,77 | 352,34 | 330,65 | 343,94 | 3,31% | 29.829.509,00 |
| 06.02.2026 | 320,10 | 335,00 | 316,30 | 332,92 | 7,22% | 32.776.300,00 |
| 05.02.2026 | 314,33 | 326,53 | 306,70 | 310,51 | 0,80% | 42.310.157,00 |
| 04.02.2026 | 319,51 | 319,51 | 295,30 | 308,05 | -3,83% | 41.048.537,00 |
| 03.02.2026 | 336,74 | 338,90 | 308,65 | 320,33 | -3,26% | 36.426.405,00 |
| 02.02.2026 | 326,11 | 336,05 | 325,75 | 331,11 | -0,06% | 16.586.253,00 |
| 30.01.2026 | 332,44 | 338,20 | 328,33 | 331,30 | 0,17% | 28.040.161,00 |
| 29.01.2026 | 332,56 | 335,95 | 320,28 | 330,73 | -0,75% | 20.240.102,00 |
| 28.01.2026 | 338,85 | 339,99 | 326,70 | 333,24 | 0,14% | 22.631.731,00 |
| 27.01.2026 | 329,76 | 334,76 | 327,02 | 332,79 | 2,44% | 23.623.380,00 |
| 26.01.2026 | 319,80 | 328,68 | 317,60 | 324,85 | -0,20% | 24.780.750,00 |
| 22.01.2026 | 335,35 | 336,99 | 324,89 | 325,49 | -1,01% | 23.973.086,00 |
| 21.01.2026 | 335,51 | 335,80 | 324,20 | 328,80 | -1,14% | 31.722.412,00 |
| 20.01.2026 | 344,10 | 345,40 | 331,80 | 332,60 | -5,43% | 31.836.628,00 |
| 16.01.2026 | 346,27 | 354,51 | 344,05 | 351,71 | 2,53% | 31.291.206,00 |
| 15.01.2026 | 349,12 | 349,68 | 341,67 | 343,02 | 0,92% | 21.989.323,00 |
| 14.01.2026 | 348,97 | 350,69 | 334,42 | 339,89 | -4,15% | 29.954.307,00 |
| 13.01.2026 | 352,88 | 359,49 | 350,91 | 354,61 | 0,68% | 18.226.610,00 |
| 12.01.2026 | 340,95 | 353,90 | 340,95 | 352,21 | 2,10% | 20.810.410,00 |