306,675€
-0,28%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 306,80 | 309,00 | 304,60 | 307,70 | -1,36% | 1.482,00 |
| 11.09.2025 | 316,55 | 318,95 | 307,52 | 311,95 | -1,27% | 1.558,00 |
| 10.09.2025 | 295,00 | 317,80 | 293,35 | 315,95 | 6,09% | 1.827,00 |
| 09.09.2025 | 296,05 | 299,50 | 296,05 | 297,83 | 1,06% | 952,00 |
| 08.09.2025 | 285,00 | 301,27 | 284,00 | 294,70 | 3,42% | 2.842,00 |
| 05.09.2025 | 278,00 | 304,00 | 277,30 | 284,95 | 8,45% | 4.776,00 |
| 04.09.2025 | 261,50 | 263,00 | 259,60 | 262,75 | 1,92% | 813,00 |
| 03.09.2025 | 255,00 | 260,30 | 254,75 | 257,80 | 0,51% | 196,00 |
| 02.09.2025 | 255,80 | 256,50 | 248,00 | 256,50 | 1,30% | 1.023,00 |
| 01.09.2025 | 254,50 | 255,85 | 252,75 | 253,20 | 0,24% | 272,00 |
| 29.08.2025 | 264,20 | 264,20 | 251,90 | 252,60 | -4,32% | 520,00 |
| 28.08.2025 | 257,00 | 265,60 | 257,00 | 264,00 | 2,76% | 664,00 |
| 27.08.2025 | 257,00 | 259,05 | 256,10 | 256,90 | 0,53% | 710,00 |
| 26.08.2025 | 251,85 | 256,05 | 251,85 | 255,55 | 0,00% | 133,00 |
| 25.08.2025 | 252,70 | 255,65 | 250,60 | 255,55 | 0,67% | 265,00 |
| 22.08.2025 | 249,45 | 255,90 | 248,50 | 253,85 | 2,57% | 720,00 |
| 21.08.2025 | 253,40 | 253,40 | 246,75 | 247,50 | -0,08% | 536,00 |
| 20.08.2025 | 249,45 | 250,95 | 242,00 | 247,70 | -2,15% | 964,00 |
| 19.08.2025 | 259,05 | 261,30 | 252,70 | 253,15 | -2,69% | 740,00 |
| 18.08.2025 | 263,20 | 263,20 | 259,30 | 260,15 | 0,25% | 571,00 |
| 15.08.2025 | 268,40 | 268,40 | 257,60 | 259,50 | -2,64% | 525,00 |
| 14.08.2025 | 262,20 | 268,45 | 262,20 | 266,55 | 2,11% | 305,00 |
| 13.08.2025 | 268,60 | 270,00 | 261,05 | 261,05 | -2,39% | 859,00 |
| 12.08.2025 | 259,90 | 267,90 | 259,90 | 267,45 | 1,87% | 208,00 |
| 11.08.2025 | 263,00 | 265,70 | 259,45 | 262,55 | 0,38% | 1.241,00 |
| 08.08.2025 | 261,90 | 264,10 | 261,00 | 261,55 | 0,33% | 566,00 |
| 07.08.2025 | 257,90 | 265,25 | 257,90 | 260,70 | 0,71% | 695,00 |
| 06.08.2025 | 254,80 | 258,85 | 252,30 | 258,85 | 2,01% | 282,00 |
| 05.08.2025 | 260,00 | 260,00 | 253,75 | 253,75 | -1,69% | 1.355,00 |
| 04.08.2025 | 250,00 | 258,10 | 250,00 | 258,10 | 3,51% | 415,00 |
| 01.08.2025 | 255,55 | 255,55 | 244,65 | 249,35 | -2,60% | 1.842,00 |
| 31.07.2025 | 265,00 | 268,70 | 256,00 | 256,00 | -3,09% | 1.000,00 |
| 30.07.2025 | 257,20 | 264,15 | 256,15 | 264,15 | 2,64% | 1.978,00 |
| 29.07.2025 | 253,40 | 260,50 | 253,40 | 257,35 | 1,62% | 767,00 |
| 28.07.2025 | 249,95 | 253,25 | 249,50 | 253,25 | 1,95% | 1.152,00 |
| 25.07.2025 | 244,60 | 248,40 | 244,60 | 248,40 | 0,98% | 241,00 |
| 24.07.2025 | 245,85 | 247,95 | 242,10 | 246,00 | 2,91% | 402,00 |
| 23.07.2025 | 238,05 | 239,30 | 234,30 | 239,05 | 0,76% | 509,00 |
| 22.07.2025 | 246,95 | 246,95 | 236,30 | 237,25 | -4,10% | 1.461,00 |
| 21.07.2025 | 244,80 | 247,40 | 242,60 | 247,40 | 1,50% | 454,00 |
| 18.07.2025 | 248,00 | 248,00 | 242,15 | 243,75 | -1,30% | 430,00 |
| 17.07.2025 | 242,00 | 248,55 | 242,00 | 246,95 | 2,70% | 687,00 |
| 16.07.2025 | 241,20 | 242,15 | 237,05 | 240,45 | -0,78% | 452,00 |
| 15.07.2025 | 235,90 | 243,00 | 235,90 | 242,35 | 2,76% | 823,00 |
| 14.07.2025 | 234,60 | 237,10 | 231,00 | 235,85 | 0,53% | 945,00 |
| 11.07.2025 | 233,90 | 235,70 | 233,15 | 234,60 | -0,21% | 742,00 |
| 10.07.2025 | 235,10 | 238,80 | 234,80 | 235,10 | -0,68% | 641,00 |
| 09.07.2025 | 231,00 | 238,40 | 230,00 | 236,70 | 1,24% | 1.401,00 |
| 08.07.2025 | 232,40 | 236,80 | 232,40 | 233,80 | -0,11% | 1.434,00 |
| 07.07.2025 | 229,00 | 234,35 | 229,00 | 234,05 | 1,81% | 423,00 |
| 04.07.2025 | 233,00 | 233,00 | 229,85 | 229,90 | -1,63% | 188,00 |
| 03.07.2025 | 227,60 | 234,20 | 227,60 | 233,70 | 2,41% | 176,00 |
| 02.07.2025 | 226,50 | 230,10 | 223,20 | 228,20 | 1,44% | 1.228,00 |
| 01.07.2025 | 232,10 | 234,65 | 223,70 | 224,95 | -4,20% | 925,00 |
| 30.06.2025 | 233,00 | 235,45 | 232,00 | 234,80 | 1,93% | 915,00 |
| 27.06.2025 | 232,50 | 232,90 | 229,60 | 230,35 | -0,09% | 1.068,00 |
| 26.06.2025 | 228,20 | 231,70 | 226,45 | 230,55 | 1,92% | 1.252,00 |
| 25.06.2025 | 229,00 | 232,50 | 226,20 | 226,20 | -0,24% | 519,00 |
| 24.06.2025 | 221,35 | 227,60 | 220,55 | 226,75 | 4,47% | 834,00 |
| 23.06.2025 | 216,00 | 217,60 | 215,75 | 217,05 | 0,44% | 327,00 |
| 20.06.2025 | 216,65 | 217,95 | 214,95 | 216,10 | 0,26% | 563,00 |
| 19.06.2025 | 218,10 | 218,80 | 215,55 | 215,55 | -1,24% | 142,00 |
| 18.06.2025 | 215,85 | 221,70 | 215,85 | 218,25 | 0,16% | 247,00 |
| 17.06.2025 | 216,40 | 218,15 | 215,90 | 217,90 | -0,09% | 1.950,00 |
| 16.06.2025 | 215,65 | 219,00 | 215,65 | 218,10 | 0,44% | 1.454,00 |
| 13.06.2025 | 212,00 | 218,95 | 212,00 | 217,15 | -1,99% | 99,00 |
| 12.06.2025 | 220,05 | 221,55 | 214,85 | 221,55 | 3,29% | 172,00 |
| 11.06.2025 | 214,70 | 215,05 | 212,60 | 214,50 | 0,23% | 646,00 |
| 10.06.2025 | 213,60 | 214,95 | 211,50 | 214,00 | 0,23% | 540,00 |
| 09.06.2025 | 217,00 | 217,55 | 212,50 | 213,50 | -1,27% | 807,00 |
| 06.06.2025 | 218,00 | 223,80 | 216,25 | 216,25 | -5,73% | 1.598,00 |
| 05.06.2025 | 229,80 | 232,05 | 227,15 | 229,40 | 0,50% | 1.694,00 |
| 04.06.2025 | 227,10 | 232,00 | 224,40 | 228,25 | 1,44% | 4.209,00 |
| 03.06.2025 | 216,75 | 225,30 | 216,75 | 225,00 | 3,33% | 1.324,00 |
| 02.06.2025 | 212,90 | 218,50 | 209,95 | 217,75 | 3,05% | 1.470,00 |
| 30.05.2025 | 211,65 | 214,10 | 211,30 | 211,30 | -0,52% | 372,00 |
| 29.05.2025 | 217,00 | 219,70 | 211,20 | 212,40 | -0,09% | 394,00 |
| 28.05.2025 | 207,00 | 212,60 | 207,00 | 212,60 | 2,19% | 1.342,00 |
| 27.05.2025 | 204,65 | 208,05 | 202,80 | 208,05 | 2,09% | 488,00 |
| 26.05.2025 | 202,00 | 206,00 | 201,50 | 203,80 | 0,77% | 1.121,00 |
| 23.05.2025 | 202,25 | 202,50 | 197,12 | 202,25 | -1,87% | 463,00 |
| 22.05.2025 | 202,00 | 206,10 | 202,00 | 206,10 | 1,28% | 431,00 |
| 21.05.2025 | 202,55 | 207,55 | 200,90 | 203,50 | -0,25% | 636,00 |
| 20.05.2025 | 202,25 | 204,30 | 202,00 | 204,00 | -0,46% | 303,00 |
| 19.05.2025 | 202,00 | 204,95 | 194,90 | 204,95 | 0,47% | 1.262,00 |
| 16.05.2025 | 207,30 | 208,25 | 202,80 | 204,00 | -2,16% | 833,00 |
| 15.05.2025 | 205,00 | 209,30 | 202,50 | 208,50 | 0,41% | 327,00 |
| 14.05.2025 | 209,65 | 209,65 | 204,70 | 207,65 | -0,10% | 887,00 |
| 13.05.2025 | 198,50 | 210,15 | 196,64 | 207,85 | 4,50% | 1.567,00 |
| 12.05.2025 | 190,50 | 199,00 | 190,50 | 198,90 | 7,68% | 1.395,00 |
| 09.05.2025 | 186,24 | 186,34 | 184,52 | 184,72 | -1,43% | 502,00 |
| 08.05.2025 | 184,08 | 187,40 | 181,76 | 187,40 | 4,08% | 2.078,00 |
| 07.05.2025 | 176,48 | 180,06 | 175,00 | 180,06 | 2,80% | 904,00 |
| 06.05.2025 | 177,00 | 177,00 | 172,70 | 175,16 | -2,65% | 477,00 |
| 05.05.2025 | 179,00 | 179,92 | 176,00 | 179,92 | -0,49% | 1.014,00 |
| 02.05.2025 | 178,50 | 181,26 | 175,82 | 180,80 | 8,98% | 1.297,00 |
| 30.04.2025 | 165,72 | 167,20 | 162,24 | 165,90 | -1,11% | 799,00 |
| 29.04.2025 | 168,78 | 169,12 | 167,76 | 167,76 | -0,29% | 721,00 |
| 28.04.2025 | 166,00 | 169,00 | 165,06 | 168,24 | 0,14% | 309,00 |
| 25.04.2025 | 167,14 | 169,00 | 163,62 | 168,00 | 1,89% | 937,00 |