340,125€
4,41%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 322,50 | 345,35 | 316,35 | 341,85 | 4,94% | 1.717,00 |
| 07.07.2026 | 325,00 | 326,50 | 317,45 | 325,75 | -0,38% | 3.656,00 |
| 06.07.2026 | 321,25 | 334,20 | 318,80 | 327,00 | 0,68% | 1.112,00 |
| 03.07.2026 | 316,50 | 324,80 | 316,05 | 324,80 | 3,01% | 531,00 |
| 02.07.2026 | 323,90 | 327,30 | 311,80 | 315,30 | -3,42% | 1.253,00 |
| 01.07.2026 | 330,00 | 333,00 | 322,40 | 326,45 | -2,00% | 734,00 |
| 30.06.2026 | 328,40 | 333,15 | 326,60 | 333,10 | 2,45% | 1.236,00 |
| 29.06.2026 | 322,00 | 330,45 | 314,95 | 325,15 | -0,26% | 576,00 |
| 26.06.2026 | 325,50 | 332,45 | 319,80 | 326,00 | -2,07% | 680,00 |
| 25.06.2026 | 341,50 | 344,50 | 329,10 | 332,90 | -0,33% | 1.242,00 |
| 24.06.2026 | 334,30 | 346,20 | 334,00 | 334,00 | 0,00% | 912,00 |
| 23.06.2026 | 335,15 | 338,00 | 328,00 | 334,00 | -3,19% | 710,00 |
| 22.06.2026 | 357,95 | 360,25 | 342,90 | 345,00 | -3,42% | 1.224,00 |
| 19.06.2026 | 359,90 | 362,35 | 354,75 | 357,20 | -0,22% | 2.405,00 |
| 18.06.2026 | 348,60 | 360,40 | 348,60 | 358,00 | 4,79% | 2.037,00 |
| 17.06.2026 | 327,85 | 347,05 | 325,70 | 341,65 | 4,03% | 1.155,00 |
| 16.06.2026 | 341,15 | 341,60 | 325,00 | 328,40 | -3,70% | 1.372,00 |
| 15.06.2026 | 341,60 | 344,45 | 335,80 | 341,00 | 3,36% | 1.992,00 |
| 12.06.2026 | 332,20 | 337,55 | 325,30 | 329,90 | -1,58% | 2.336,00 |
| 11.06.2026 | 323,80 | 335,20 | 319,00 | 335,20 | 4,26% | 1.818,00 |
| 10.06.2026 | 332,10 | 336,80 | 321,00 | 321,50 | -4,88% | 1.815,00 |
| 09.06.2026 | 347,45 | 352,20 | 323,35 | 338,00 | -2,01% | 2.596,00 |
| 08.06.2026 | 332,15 | 347,35 | 332,15 | 344,95 | 2,01% | 3.989,00 |
| 05.06.2026 | 354,95 | 357,30 | 335,90 | 338,15 | -7,23% | 2.723,00 |
| 04.06.2026 | 364,00 | 373,50 | 345,00 | 364,50 | -13,26% | 3.542,00 |
| 03.06.2026 | 425,00 | 432,25 | 408,00 | 420,20 | 2,49% | 2.778,00 |
| 02.06.2026 | 418,00 | 425,30 | 404,85 | 410,00 | 2,90% | 3.864,00 |
| 01.06.2026 | 396,00 | 399,80 | 385,70 | 398,45 | 6,25% | 2.134,00 |
| 29.05.2026 | 371,80 | 386,20 | 370,65 | 375,00 | 1,65% | 1.538,00 |
| 28.05.2026 | 360,50 | 368,90 | 358,00 | 368,90 | 1,32% | 750,00 |
| 27.05.2026 | 366,50 | 374,00 | 360,00 | 364,10 | -0,23% | 773,00 |
| 26.05.2026 | 364,00 | 374,50 | 355,10 | 364,95 | 0,40% | 1.093,00 |
| 25.05.2026 | 364,95 | 365,35 | 361,00 | 363,50 | 2,67% | 238,00 |
| 22.05.2026 | 359,05 | 363,00 | 354,05 | 354,05 | -0,70% | 483,00 |
| 21.05.2026 | 363,90 | 365,65 | 355,00 | 356,55 | -1,38% | 1.006,00 |
| 20.05.2026 | 357,50 | 364,40 | 354,80 | 361,55 | 2,45% | 257,00 |
| 19.05.2026 | 358,25 | 362,80 | 351,00 | 352,90 | -2,51% | 329,00 |
| 18.05.2026 | 365,60 | 369,05 | 355,35 | 362,00 | -2,32% | 913,00 |
| 15.05.2026 | 373,80 | 373,80 | 362,10 | 370,60 | -0,46% | 705,00 |
| 14.05.2026 | 356,20 | 375,45 | 353,30 | 372,30 | 3,91% | 1.723,00 |
| 13.05.2026 | 356,05 | 361,15 | 347,50 | 358,30 | 1,01% | 799,00 |
| 12.05.2026 | 362,95 | 366,75 | 347,55 | 354,70 | -2,77% | 364,00 |
| 11.05.2026 | 364,60 | 367,10 | 360,00 | 364,80 | 0,30% | 862,00 |
| 08.05.2026 | 351,40 | 366,00 | 351,10 | 363,70 | 3,21% | 388,00 |
| 07.05.2026 | 364,30 | 364,30 | 348,00 | 352,40 | -1,97% | 713,00 |
| 06.05.2026 | 365,65 | 371,80 | 358,00 | 359,50 | -2,04% | 859,00 |
| 05.05.2026 | 355,40 | 369,00 | 355,40 | 367,00 | 3,67% | 582,00 |
| 04.05.2026 | 360,35 | 361,00 | 352,00 | 354,00 | -0,46% | 1.392,00 |
| 30.04.2026 | 348,90 | 355,65 | 344,85 | 355,65 | 4,59% | 758,00 |
| 29.04.2026 | 341,00 | 345,95 | 339,60 | 340,05 | -0,57% | 654,00 |
| 28.04.2026 | 351,75 | 355,20 | 337,60 | 342,00 | -4,01% | 1.580,00 |
| 27.04.2026 | 360,90 | 361,95 | 355,05 | 356,30 | -1,17% | 774,00 |
| 24.04.2026 | 360,50 | 364,95 | 348,35 | 360,50 | -0,36% | 1.217,00 |
| 23.04.2026 | 361,35 | 367,80 | 354,60 | 361,80 | 0,78% | 1.315,00 |
| 22.04.2026 | 346,00 | 359,85 | 343,85 | 359,00 | 5,56% | 578,00 |
| 21.04.2026 | 336,55 | 344,20 | 335,00 | 340,10 | 0,64% | 494,00 |
| 20.04.2026 | 343,20 | 344,60 | 335,75 | 337,95 | -0,76% | 663,00 |
| 17.04.2026 | 336,80 | 344,20 | 335,55 | 340,55 | 0,29% | 915,00 |
| 16.04.2026 | 339,05 | 340,00 | 330,00 | 339,55 | 1,36% | 1.529,00 |
| 15.04.2026 | 331,45 | 335,80 | 328,50 | 335,00 | 3,91% | 1.213,00 |
| 14.04.2026 | 322,00 | 323,65 | 318,25 | 322,40 | 0,12% | 502,00 |
| 13.04.2026 | 309,05 | 322,00 | 309,05 | 322,00 | 0,94% | 920,00 |
| 10.04.2026 | 306,25 | 322,10 | 302,80 | 319,00 | 4,88% | 739,00 |
| 09.04.2026 | 300,20 | 305,45 | 295,45 | 304,15 | 1,40% | 643,00 |
| 08.04.2026 | 298,95 | 303,45 | 294,75 | 299,95 | 5,28% | 1.277,00 |
| 07.04.2026 | 275,15 | 288,65 | 275,15 | 284,90 | 4,42% | 1.535,00 |
| 02.04.2026 | 264,80 | 272,85 | 264,80 | 272,85 | 0,81% | 77,00 |
| 01.04.2026 | 270,75 | 274,45 | 267,25 | 270,65 | 2,56% | 449,00 |
| 31.03.2026 | 258,05 | 263,90 | 256,40 | 263,90 | 4,02% | 415,00 |
| 30.03.2026 | 258,30 | 265,50 | 253,70 | 253,70 | -2,42% | 862,00 |
| 27.03.2026 | 270,05 | 271,80 | 260,00 | 260,00 | -3,70% | 411,00 |
| 26.03.2026 | 272,25 | 274,75 | 270,00 | 270,00 | -2,70% | 156,00 |
| 25.03.2026 | 278,40 | 279,80 | 275,90 | 277,50 | 0,80% | 139,00 |
| 24.03.2026 | 275,95 | 279,95 | 273,50 | 275,30 | -1,33% | 138,00 |
| 23.03.2026 | 261,80 | 280,50 | 260,40 | 279,00 | 4,40% | 1.687,00 |
| 20.03.2026 | 275,05 | 275,90 | 267,25 | 267,25 | -3,26% | 284,00 |
| 19.03.2026 | 272,60 | 276,25 | 269,45 | 276,25 | 0,15% | 520,00 |
| 18.03.2026 | 278,55 | 283,15 | 275,65 | 275,85 | -0,24% | 346,00 |
| 17.03.2026 | 281,10 | 281,90 | 274,85 | 276,50 | -3,49% | 308,00 |
| 16.03.2026 | 282,20 | 286,50 | 280,45 | 286,50 | 1,06% | 376,00 |
| 13.03.2026 | 288,80 | 294,00 | 282,00 | 283,50 | -2,71% | 355,00 |
| 12.03.2026 | 292,10 | 294,50 | 288,65 | 291,40 | -0,77% | 173,00 |
| 11.03.2026 | 298,75 | 298,75 | 293,65 | 293,65 | 0,17% | 382,00 |
| 10.03.2026 | 299,00 | 303,00 | 293,15 | 293,15 | -1,30% | 1.069,00 |
| 09.03.2026 | 280,00 | 299,35 | 279,45 | 297,00 | 2,13% | 1.279,00 |
| 06.03.2026 | 287,75 | 294,50 | 283,40 | 290,80 | 3,16% | 2.054,00 |
| 05.03.2026 | 289,55 | 296,15 | 280,00 | 281,90 | 1,81% | 1.449,00 |
| 04.03.2026 | 268,15 | 277,45 | 268,15 | 276,90 | 1,95% | 1.508,00 |
| 03.03.2026 | 265,25 | 272,00 | 265,25 | 271,60 | 0,11% | 1.211,00 |
| 02.03.2026 | 262,20 | 271,30 | 261,20 | 271,30 | 0,11% | 1.155,00 |
| 27.02.2026 | 268,95 | 272,05 | 263,05 | 271,00 | 0,37% | 630,00 |
| 26.02.2026 | 282,25 | 283,05 | 261,90 | 270,00 | -5,45% | 1.167,00 |
| 25.02.2026 | 274,50 | 285,55 | 274,50 | 285,55 | 2,22% | 387,00 |
| 24.02.2026 | 280,50 | 281,70 | 267,00 | 279,35 | -0,30% | 312,00 |
| 23.02.2026 | 276,55 | 285,85 | 274,95 | 280,20 | -2,30% | 588,00 |
| 20.02.2026 | 284,85 | 286,80 | 281,50 | 286,80 | 1,70% | 821,00 |
| 19.02.2026 | 282,45 | 287,25 | 280,00 | 282,00 | -0,21% | 1.533,00 |
| 18.02.2026 | 283,00 | 285,40 | 277,05 | 282,60 | -0,14% | 424,00 |
| 17.02.2026 | 270,25 | 283,00 | 267,00 | 283,00 | 2,15% | 908,00 |
| 16.02.2026 | 276,70 | 278,10 | 274,30 | 277,05 | 0,84% | 306,00 |