270,925€
2,66%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 271,63 | 274,45 | 267,25 | 270,92 | 2,66% | 448,00 |
| 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 |
| 13.02.2026 | 278,00 | 279,85 | 274,75 | 274,75 | -1,77% | 1.234,00 |
| 12.02.2026 | 291,90 | 291,90 | 279,70 | 279,70 | -2,85% | 542,00 |
| 11.02.2026 | 289,05 | 292,60 | 283,50 | 287,90 | 0,84% | 356,00 |
| 10.02.2026 | 291,10 | 292,80 | 285,50 | 285,50 | -1,55% | 869,00 |
| 09.02.2026 | 283,70 | 296,00 | 276,25 | 290,00 | 2,65% | 1.552,00 |
| 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 |