281,275€
6,34%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 267,00 | 283,00 | 265,10 | 282,50 | 6,81% | 1.122,00 |
| 05.02.2026 | 277,00 | 277,90 | 260,50 | 264,50 | 4,34% | 1.021,00 |
| 04.02.2026 | 267,00 | 271,50 | 250,00 | 253,50 | -6,80% | 1.816,00 |
| 03.02.2026 | 284,40 | 286,00 | 260,80 | 272,00 | -3,60% | 1.128,00 |
| 02.02.2026 | 274,00 | 282,35 | 271,60 | 282,15 | 1,57% | 662,00 |
| 30.01.2026 | 272,50 | 281,45 | 272,10 | 277,80 | 0,42% | 512,00 |
| 29.01.2026 | 275,95 | 279,98 | 268,45 | 276,65 | -0,04% | 474,00 |
| 28.01.2026 | 283,00 | 283,90 | 274,15 | 276,75 | 0,58% | 1.123,00 |
| 27.01.2026 | 276,60 | 279,10 | 274,50 | 275,15 | -0,45% | 725,00 |
| 26.01.2026 | 270,00 | 276,40 | 267,00 | 276,40 | 2,12% | 818,00 |
| 23.01.2026 | 280,00 | 280,15 | 267,00 | 270,65 | -2,70% | 3.409,00 |
| 22.01.2026 | 284,55 | 287,30 | 276,10 | 278,15 | -1,23% | 707,00 |
| 21.01.2026 | 288,95 | 290,00 | 278,00 | 281,60 | -0,62% | 3.010,00 |
| 20.01.2026 | 292,00 | 293,35 | 283,35 | 283,35 | -4,40% | 646,00 |
| 19.01.2026 | 297,00 | 300,00 | 295,00 | 296,40 | -0,87% | 741,00 |
| 16.01.2026 | 299,45 | 303,95 | 297,75 | 299,00 | -0,50% | 345,00 |
| 15.01.2026 | 296,00 | 301,30 | 294,60 | 300,50 | 4,34% | 738,00 |
| 14.01.2026 | 306,50 | 306,65 | 287,15 | 288,00 | -5,94% | 1.475,00 |
| 13.01.2026 | 303,00 | 309,35 | 300,50 | 306,20 | 0,86% | 1.079,00 |
| 12.01.2026 | 295,00 | 304,55 | 289,00 | 303,60 | 1,22% | 1.196,00 |
| 09.01.2026 | 287,00 | 299,95 | 286,35 | 299,95 | 4,53% | 2.736,00 |
| 08.01.2026 | 290,05 | 295,10 | 282,60 | 286,95 | -3,40% | 914,00 |
| 07.01.2026 | 295,00 | 299,55 | 288,60 | 297,05 | 1,30% | 1.238,00 |
| 06.01.2026 | 295,00 | 299,25 | 291,20 | 293,25 | 0,55% | 687,00 |
| 05.01.2026 | 296,50 | 304,30 | 287,80 | 291,65 | -2,02% | 1.496,00 |
| 02.01.2026 | 298,05 | 307,90 | 295,25 | 297,65 | -0,22% | 3.944,00 |
| 30.12.2025 | 297,00 | 298,30 | 296,30 | 298,30 | -0,23% | 98,00 |
| 29.12.2025 | 299,95 | 299,95 | 293,00 | 299,00 | 1,32% | 1.303,00 |
| 23.12.2025 | 289,15 | 295,10 | 288,45 | 295,10 | 0,67% | 630,00 |
| 22.12.2025 | 294,70 | 294,95 | 287,20 | 293,15 | 2,23% | 1.447,00 |
| 19.12.2025 | 284,60 | 290,60 | 282,00 | 286,75 | 1,81% | 2.319,00 |
| 18.12.2025 | 279,90 | 287,25 | 277,20 | 281,65 | 1,31% | 1.902,00 |
| 17.12.2025 | 293,25 | 296,50 | 274,00 | 278,00 | -3,97% | 4.391,00 |
| 16.12.2025 | 285,00 | 290,30 | 283,80 | 289,50 | 0,00% | 734,00 |
| 15.12.2025 | 307,00 | 309,65 | 289,50 | 289,50 | -6,01% | 5.076,00 |
| 12.12.2025 | 333,60 | 334,45 | 301,40 | 308,00 | -11,84% | 3.588,00 |
| 11.12.2025 | 346,30 | 349,35 | 334,00 | 349,35 | -0,57% | 2.014,00 |
| 10.12.2025 | 349,85 | 352,35 | 343,65 | 351,35 | 0,56% | 947,00 |
| 09.12.2025 | 347,00 | 350,05 | 341,90 | 349,40 | 1,29% | 743,00 |
| 08.12.2025 | 338,60 | 348,45 | 337,00 | 344,95 | 3,40% | 489,00 |
| 05.12.2025 | 329,95 | 337,50 | 328,20 | 333,60 | 1,89% | 257,00 |
| 04.12.2025 | 323,60 | 329,45 | 323,10 | 327,40 | 0,65% | 600,00 |
| 03.12.2025 | 326,65 | 329,65 | 318,15 | 325,30 | -1,21% | 219,00 |
| 02.12.2025 | 329,80 | 337,00 | 328,00 | 329,30 | -1,26% | 568,00 |
| 01.12.2025 | 347,00 | 347,60 | 331,25 | 333,50 | -3,58% | 919,00 |
| 28.11.2025 | 347,15 | 349,10 | 342,60 | 345,90 | -0,12% | 2.437,00 |
| 27.11.2025 | 344,55 | 346,30 | 341,05 | 346,30 | -0,04% | 1.113,00 |
| 26.11.2025 | 338,20 | 346,45 | 326,65 | 346,45 | 4,05% | 620,00 |
| 25.11.2025 | 334,90 | 342,90 | 322,05 | 332,95 | 0,71% | 1.149,00 |
| 24.11.2025 | 301,00 | 330,60 | 295,45 | 330,60 | 9,14% | 1.217,00 |
| 21.11.2025 | 300,00 | 304,85 | 289,00 | 302,90 | 0,00% | 1.461,00 |
| 20.11.2025 | 317,20 | 323,25 | 302,90 | 302,90 | -1,05% | 1.872,00 |
| 19.11.2025 | 294,50 | 311,45 | 293,00 | 306,10 | 4,01% | 749,00 |
| 18.11.2025 | 293,50 | 301,10 | 288,85 | 294,30 | -0,42% | 778,00 |
| 17.11.2025 | 295,00 | 300,70 | 293,95 | 295,55 | 1,04% | 1.018,00 |
| 14.11.2025 | 289,55 | 297,75 | 283,35 | 292,50 | -0,05% | 1.878,00 |
| 13.11.2025 | 308,15 | 309,25 | 286,00 | 292,65 | -3,48% | 1.198,00 |
| 12.11.2025 | 304,30 | 308,25 | 303,10 | 303,20 | -0,80% | 536,00 |
| 11.11.2025 | 309,60 | 310,70 | 303,00 | 305,65 | -1,51% | 568,00 |
| 10.11.2025 | 307,50 | 310,75 | 306,60 | 310,35 | 3,45% | 628,00 |
| 07.11.2025 | 309,35 | 309,35 | 291,00 | 300,00 | -3,38% | 1.981,00 |
| 06.11.2025 | 313,30 | 314,00 | 304,50 | 310,50 | -1,77% | 284,00 |
| 05.11.2025 | 304,70 | 317,60 | 303,05 | 316,10 | 2,98% | 552,00 |
| 04.11.2025 | 310,00 | 319,10 | 306,95 | 306,95 | -2,74% | 594,00 |
| 03.11.2025 | 324,15 | 324,95 | 315,60 | 315,60 | -1,70% | 1.160,00 |
| 31.10.2025 | 325,00 | 328,00 | 318,00 | 321,05 | -1,03% | 343,00 |
| 30.10.2025 | 334,00 | 336,40 | 320,00 | 324,40 | -3,22% | 771,00 |
| 29.10.2025 | 321,95 | 335,20 | 318,95 | 335,20 | 5,09% | 1.654,00 |
| 28.10.2025 | 310,40 | 320,10 | 310,40 | 318,95 | 2,00% | 955,00 |
| 27.10.2025 | 311,00 | 312,70 | 306,00 | 312,70 | 2,06% | 1.171,00 |
| 24.10.2025 | 301,00 | 307,40 | 300,75 | 306,40 | 3,22% | 935,00 |
| 23.10.2025 | 292,50 | 298,00 | 291,50 | 296,85 | 1,31% | 1.032,00 |
| 22.10.2025 | 299,00 | 300,55 | 289,95 | 293,00 | -0,76% | 310,00 |
| 21.10.2025 | 300,50 | 302,30 | 295,00 | 295,25 | -1,65% | 625,00 |
| 20.10.2025 | 299,50 | 305,00 | 299,50 | 300,20 | 0,94% | 630,00 |
| 17.10.2025 | 298,30 | 302,15 | 290,95 | 297,40 | -0,98% | 444,00 |
| 16.10.2025 | 304,95 | 310,55 | 299,30 | 300,35 | -0,86% | 2.653,00 |
| 15.10.2025 | 300,00 | 308,50 | 300,00 | 302,95 | 1,05% | 1.516,00 |
| 14.10.2025 | 304,00 | 305,45 | 295,00 | 299,80 | -3,13% | 875,00 |
| 13.10.2025 | 289,70 | 320,00 | 287,85 | 309,50 | 10,93% | 1.285,00 |
| 10.10.2025 | 298,55 | 300,75 | 279,00 | 279,00 | -6,55% | 1.352,00 |
| 09.10.2025 | 298,00 | 298,80 | 295,00 | 298,55 | 1,29% | 958,00 |
| 08.10.2025 | 287,50 | 295,10 | 287,50 | 294,75 | 2,56% | 840,00 |
| 07.10.2025 | 287,80 | 290,75 | 281,10 | 287,40 | -0,16% | 855,00 |
| 06.10.2025 | 291,40 | 294,00 | 281,25 | 287,85 | -0,36% | 1.192,00 |
| 03.10.2025 | 291,55 | 293,10 | 288,90 | 288,90 | -0,69% | 446,00 |
| 02.10.2025 | 287,85 | 292,85 | 285,65 | 290,90 | 1,36% | 866,00 |
| 01.10.2025 | 281,00 | 288,05 | 276,70 | 287,00 | 2,12% | 941,00 |
| 30.09.2025 | 279,00 | 281,65 | 277,05 | 281,05 | 0,25% | 1.119,00 |
| 29.09.2025 | 288,50 | 289,05 | 280,00 | 280,35 | -1,98% | 469,00 |
| 26.09.2025 | 286,40 | 289,50 | 284,40 | 286,00 | -0,69% | 915,00 |
| 25.09.2025 | 288,50 | 290,70 | 280,15 | 288,00 | -0,17% | 699,00 |
| 24.09.2025 | 289,00 | 290,00 | 285,00 | 288,50 | 0,68% | 1.164,00 |
| 23.09.2025 | 288,50 | 292,75 | 285,80 | 286,55 | -1,22% | 2.094,00 |
| 22.09.2025 | 295,50 | 295,50 | 289,15 | 290,10 | -1,44% | 914,00 |
| 19.09.2025 | 295,00 | 296,30 | 289,00 | 294,35 | 0,36% | 1.060,00 |
| 18.09.2025 | 295,65 | 298,95 | 293,05 | 293,30 | -0,42% | 1.556,00 |
| 17.09.2025 | 303,80 | 305,40 | 288,20 | 294,55 | -2,76% | 1.772,00 |
| 16.09.2025 | 310,00 | 313,60 | 301,60 | 302,90 | -2,27% | 1.704,00 |
| 15.09.2025 | 308,00 | 310,00 | 304,00 | 309,95 | 0,73% | 1.149,00 |