373,825€
2,31%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 371,80 | 385,02 | 369,88 | 374,42 | 2,26% | 1.177,00 |
| 28.05.2026 | 361,77 | 368,77 | 355,58 | 366,15 | 0,97% | 467,00 |
| 27.05.2026 | 363,02 | 372,98 | 357,80 | 362,63 | 0,01% | 849,00 |
| 26.05.2026 | 359,88 | 374,40 | 357,02 | 362,60 | 1,43% | 1.839,00 |
| 25.05.2026 | 359,50 | 364,15 | 356,75 | 357,50 | 0,19% | 2.208,00 |
| 22.05.2026 | 359,17 | 361,63 | 353,92 | 356,83 | -0,01% | 1.231,00 |
| 21.05.2026 | 359,48 | 364,25 | 353,75 | 356,88 | -0,61% | 705,00 |
| 20.05.2026 | 355,48 | 364,23 | 355,13 | 359,08 | 1,35% | 830,00 |
| 19.05.2026 | 358,30 | 361,17 | 349,90 | 354,27 | -1,81% | 2.782,00 |
| 18.05.2026 | 362,65 | 366,55 | 356,25 | 360,80 | -1,35% | 1.248,00 |
| 15.05.2026 | 367,00 | 372,98 | 363,08 | 365,75 | -3,13% | 869,00 |
| 14.05.2026 | 356,52 | 379,00 | 353,50 | 377,55 | 6,11% | 1.540,00 |
| 13.05.2026 | 359,13 | 362,30 | 345,88 | 355,83 | -0,38% | 1.973,00 |
| 12.05.2026 | 361,42 | 365,77 | 348,33 | 357,17 | -1,77% | 1.036,00 |
| 11.05.2026 | 363,55 | 367,90 | 359,52 | 363,60 | -0,40% | 894,00 |
| 08.05.2026 | 354,77 | 369,30 | 351,88 | 365,08 | 3,86% | 2.819,00 |
| 07.05.2026 | 361,75 | 364,20 | 346,05 | 351,50 | -2,93% | 3.701,00 |
| 06.05.2026 | 368,95 | 372,40 | 355,85 | 362,10 | -0,90% | 3.548,00 |
| 05.05.2026 | 357,70 | 370,40 | 357,17 | 365,40 | 2,59% | 2.458,00 |
| 04.05.2026 | 360,00 | 361,63 | 350,58 | 356,17 | 0,06% | 783,00 |
| 30.04.2026 | 349,15 | 357,85 | 345,38 | 355,95 | 2,71% | 924,00 |
| 29.04.2026 | 343,75 | 347,20 | 339,45 | 346,55 | 1,50% | 1.298,00 |
| 28.04.2026 | 354,63 | 355,00 | 337,10 | 341,42 | -4,32% | 1.631,00 |
| 27.04.2026 | 360,70 | 361,67 | 353,20 | 356,83 | -1,07% | 3.962,00 |
| 24.04.2026 | 361,08 | 365,98 | 349,60 | 360,70 | 0,33% | 2.118,00 |
| 23.04.2026 | 358,35 | 366,67 | 355,88 | 359,50 | -0,41% | 2.211,00 |
| 22.04.2026 | 346,35 | 361,33 | 345,00 | 360,98 | 5,26% | 4.391,00 |
| 21.04.2026 | 339,75 | 343,45 | 335,30 | 342,95 | 1,17% | 1.904,00 |
| 20.04.2026 | 340,13 | 344,88 | 336,15 | 338,98 | -1,89% | 1.955,00 |
| 17.04.2026 | 338,40 | 345,55 | 338,02 | 345,50 | 2,17% | 1.328,00 |
| 16.04.2026 | 335,67 | 339,38 | 331,80 | 338,17 | 0,56% | 2.601,00 |
| 15.04.2026 | 331,83 | 336,48 | 326,75 | 336,30 | 4,34% | 1.303,00 |
| 14.04.2026 | 322,10 | 323,83 | 312,38 | 322,30 | -0,22% | 2.161,00 |
| 13.04.2026 | 311,83 | 323,48 | 311,75 | 323,00 | 1,99% | 1.349,00 |
| 10.04.2026 | 304,50 | 320,88 | 303,55 | 316,70 | 4,40% | 4.432,00 |
| 09.04.2026 | 298,17 | 306,38 | 297,42 | 303,35 | 0,97% | 2.385,00 |
| 08.04.2026 | 297,95 | 302,23 | 293,10 | 300,42 | 4,26% | 1.192,00 |
| 07.04.2026 | 278,10 | 288,45 | 277,88 | 288,15 | 5,65% | 1.541,00 |
| 02.04.2026 | 263,55 | 272,80 | 262,15 | 272,75 | 0,83% | 1.624,00 |
| 01.04.2026 | 270,15 | 272,17 | 268,08 | 270,50 | 0,97% | 2.200,00 |
| 31.03.2026 | 258,98 | 268,80 | 257,17 | 267,90 | 4,63% | 1.303,00 |
| 30.03.2026 | 260,98 | 265,45 | 253,15 | 256,05 | -1,67% | 2.128,00 |
| 27.03.2026 | 270,45 | 270,48 | 259,65 | 260,40 | -3,41% | 1.402,00 |
| 26.03.2026 | 274,30 | 274,65 | 268,27 | 269,60 | -2,19% | 789,00 |
| 25.03.2026 | 276,90 | 279,92 | 273,98 | 275,65 | -0,05% | 3.194,00 |
| 24.03.2026 | 277,80 | 280,00 | 271,85 | 275,77 | -0,67% | 404,00 |
| 23.03.2026 | 264,10 | 280,70 | 262,90 | 277,63 | 2,92% | 2.697,00 |
| 20.03.2026 | 276,17 | 278,13 | 268,23 | 269,75 | -2,39% | 845,00 |
| 19.03.2026 | 274,88 | 278,48 | 268,90 | 276,35 | 0,43% | 1.425,00 |
| 18.03.2026 | 280,48 | 282,73 | 274,70 | 275,17 | -1,14% | 1.863,00 |
| 17.03.2026 | 280,83 | 283,70 | 275,27 | 278,35 | -1,36% | 2.036,00 |
| 16.03.2026 | 284,95 | 286,35 | 279,08 | 282,20 | 0,11% | 2.192,00 |
| 13.03.2026 | 291,52 | 296,25 | 281,40 | 281,90 | -3,67% | 2.522,00 |
| 12.03.2026 | 292,92 | 294,70 | 288,50 | 292,63 | -0,67% | 957,00 |
| 11.03.2026 | 296,38 | 298,17 | 292,58 | 294,60 | -0,47% | 2.443,00 |
| 10.03.2026 | 296,70 | 303,48 | 293,25 | 296,00 | 0,07% | 3.815,00 |
| 09.03.2026 | 278,63 | 299,90 | 277,50 | 295,80 | 3,84% | 2.750,00 |
| 06.03.2026 | 287,65 | 295,88 | 280,67 | 284,88 | -0,67% | 1.528,00 |
| 05.03.2026 | 287,33 | 294,80 | 278,73 | 286,80 | 5,27% | 3.245,00 |
| 04.03.2026 | 267,77 | 277,23 | 267,45 | 272,45 | 0,85% | 2.937,00 |
| 03.03.2026 | 268,17 | 272,30 | 265,67 | 270,15 | -0,93% | 743,00 |
| 02.03.2026 | 263,63 | 273,70 | 251,70 | 272,67 | 0,74% | 7.344,00 |
| 27.02.2026 | 270,90 | 271,77 | 262,55 | 270,67 | -0,47% | 6.887,00 |
| 26.02.2026 | 279,95 | 282,02 | 261,42 | 271,95 | -3,39% | 1.030,00 |
| 25.02.2026 | 275,45 | 284,88 | 275,02 | 281,50 | 1,84% | 1.669,00 |
| 24.02.2026 | 281,10 | 281,92 | 267,20 | 276,42 | -1,36% | 2.127,00 |
| 23.02.2026 | 277,38 | 286,85 | 275,90 | 280,23 | -0,66% | 1.206,00 |
| 20.02.2026 | 284,60 | 288,55 | 280,30 | 282,08 | -0,63% | 1.665,00 |
| 19.02.2026 | 282,95 | 287,60 | 280,23 | 283,88 | 0,33% | 1.149,00 |
| 18.02.2026 | 280,25 | 285,77 | 276,42 | 282,95 | 0,85% | 1.493,00 |
| 17.02.2026 | 272,00 | 283,48 | 267,55 | 280,58 | 1,91% | 1.605,00 |
| 16.02.2026 | 274,35 | 278,02 | 271,33 | 275,33 | 0,56% | 2.065,00 |
| 13.02.2026 | 277,58 | 281,45 | 273,45 | 273,80 | -1,97% | 1.674,00 |
| 12.02.2026 | 289,58 | 291,48 | 277,85 | 279,30 | -3,21% | 1.505,00 |
| 11.02.2026 | 286,08 | 293,52 | 281,40 | 288,55 | 0,85% | 2.886,00 |
| 10.02.2026 | 288,85 | 293,90 | 285,63 | 286,13 | -0,85% | 4.329,00 |
| 09.02.2026 | 281,20 | 295,98 | 276,00 | 288,58 | 2,51% | 2.803,00 |
| 06.02.2026 | 265,83 | 283,45 | 265,10 | 281,50 | 6,85% | 757,00 |
| 05.02.2026 | 274,85 | 276,70 | 260,25 | 263,45 | 0,96% | 2.609,00 |
| 04.02.2026 | 269,88 | 270,98 | 250,45 | 260,95 | -3,62% | 1.812,00 |
| 03.02.2026 | 282,17 | 287,20 | 261,40 | 270,75 | -3,58% | 1.889,00 |
| 02.02.2026 | 271,60 | 284,42 | 271,58 | 280,80 | 0,44% | 2.003,00 |
| 30.01.2026 | 272,83 | 283,88 | 270,88 | 279,58 | 1,13% | 2.417,00 |
| 29.01.2026 | 276,80 | 280,88 | 268,48 | 276,45 | -0,90% | 2.509,00 |
| 28.01.2026 | 281,98 | 284,00 | 273,63 | 278,95 | 0,81% | 1.613,00 |
| 27.01.2026 | 277,10 | 279,60 | 273,85 | 276,70 | 1,19% | 2.476,00 |
| 26.01.2026 | 268,83 | 276,60 | 266,95 | 273,45 | 1,09% | 1.868,00 |
| 23.01.2026 | 279,17 | 279,58 | 267,75 | 270,50 | -2,33% | 3.622,00 |
| 22.01.2026 | 283,17 | 287,75 | 276,48 | 276,95 | -1,56% | 2.474,00 |
| 21.01.2026 | 287,05 | 288,30 | 277,02 | 281,35 | -0,86% | 2.220,00 |
| 20.01.2026 | 293,80 | 294,52 | 283,25 | 283,80 | -4,13% | 2.027,00 |
| 19.01.2026 | 296,60 | 298,83 | 295,13 | 296,02 | -2,38% | 2.226,00 |
| 16.01.2026 | 297,75 | 305,42 | 296,25 | 303,25 | 2,61% | 2.801,00 |
| 15.01.2026 | 293,83 | 302,50 | 293,52 | 295,55 | 1,21% | 2.089,00 |
| 14.01.2026 | 304,58 | 304,75 | 287,05 | 292,02 | -4,10% | 1.983,00 |
| 13.01.2026 | 301,30 | 308,73 | 299,98 | 304,50 | 0,86% | 3.127,00 |
| 12.01.2026 | 291,85 | 303,25 | 289,10 | 301,90 | 1,87% | 3.328,00 |
| 09.01.2026 | 287,15 | 298,50 | 286,50 | 296,35 | 3,85% | 1.417,00 |
| 08.01.2026 | 291,00 | 294,55 | 283,75 | 285,35 | -3,06% | 1.505,00 |
| 07.01.2026 | 292,92 | 299,23 | 287,65 | 294,35 | 0,17% | 6.253,00 |