252,525€
-4,87%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 263,75 | 264,17 | 251,02 | 253,55 | -4,48% | 926,00 |
| 28.08.2025 | 256,08 | 266,05 | 256,08 | 265,45 | 2,87% | 212,00 |
| 27.08.2025 | 257,27 | 258,80 | 253,25 | 258,05 | 1,16% | 110,00 |
| 26.08.2025 | 252,25 | 257,83 | 251,35 | 255,10 | 0,68% | 97,00 |
| 25.08.2025 | 251,73 | 256,20 | 249,45 | 253,38 | 1,00% | 379,00 |
| 22.08.2025 | 250,08 | 256,10 | 248,23 | 250,88 | 0,52% | 262,00 |
| 21.08.2025 | 250,20 | 251,93 | 246,38 | 249,58 | -0,11% | 259,00 |
| 20.08.2025 | 250,60 | 253,95 | 241,80 | 249,85 | -1,34% | 529,00 |
| 19.08.2025 | 260,77 | 261,40 | 251,25 | 253,25 | -3,37% | 138,00 |
| 18.08.2025 | 262,65 | 264,40 | 256,05 | 262,08 | 0,15% | 45,00 |
| 15.08.2025 | 267,90 | 268,15 | 256,10 | 261,67 | -2,04% | 334,00 |
| 14.08.2025 | 263,75 | 269,67 | 261,35 | 267,13 | 1,12% | 165,00 |
| 13.08.2025 | 268,35 | 271,30 | 260,30 | 264,17 | -1,39% | 1.754,00 |
| 12.08.2025 | 261,73 | 268,65 | 261,20 | 267,90 | 2,37% | 45,00 |
| 11.08.2025 | 261,30 | 265,70 | 259,30 | 261,70 | -0,08% | 107,00 |
| 08.08.2025 | 261,55 | 264,15 | 259,33 | 261,90 | 0,49% | 220,00 |
| 07.08.2025 | 257,52 | 266,63 | 257,52 | 260,63 | 0,73% | 1.353,00 |
| 06.08.2025 | 254,88 | 259,55 | 251,27 | 258,73 | 2,22% | 309,00 |
| 05.08.2025 | 258,58 | 260,95 | 251,70 | 253,10 | -1,64% | 228,00 |
| 04.08.2025 | 251,63 | 258,23 | 251,10 | 257,33 | 3,14% | 156,00 |
| 01.08.2025 | 256,30 | 257,20 | 243,65 | 249,50 | -3,10% | 489,00 |
| 31.07.2025 | 264,08 | 269,02 | 253,85 | 257,48 | -2,82% | 197,00 |
| 30.07.2025 | 257,65 | 265,35 | 256,63 | 264,95 | 2,93% | 226,00 |
| 29.07.2025 | 254,55 | 262,15 | 254,50 | 257,40 | 1,39% | 323,00 |
| 28.07.2025 | 250,02 | 255,02 | 249,70 | 253,88 | 2,72% | 2.530,00 |
| 25.07.2025 | 246,43 | 249,50 | 244,30 | 247,15 | 0,65% | 262,00 |
| 24.07.2025 | 245,58 | 248,35 | 240,63 | 245,55 | 1,92% | 317,00 |
| 23.07.2025 | 238,80 | 240,95 | 232,38 | 240,93 | 1,65% | 296,00 |
| 22.07.2025 | 246,20 | 246,73 | 236,33 | 237,02 | -3,87% | 364,00 |
| 21.07.2025 | 244,30 | 248,48 | 242,02 | 246,58 | 1,16% | 55,00 |
| 18.07.2025 | 247,27 | 247,70 | 241,33 | 243,75 | -1,33% | 146,00 |
| 17.07.2025 | 242,38 | 248,65 | 241,60 | 247,02 | 2,37% | 337,00 |
| 16.07.2025 | 240,98 | 242,35 | 235,50 | 241,30 | -0,36% | 611,00 |
| 15.07.2025 | 238,50 | 243,88 | 238,38 | 242,18 | 2,53% | 801,00 |
| 14.07.2025 | 233,02 | 238,05 | 230,85 | 236,20 | 0,62% | 1.279,00 |
| 11.07.2025 | 235,30 | 236,45 | 232,33 | 234,75 | -0,32% | 12,00 |
| 10.07.2025 | 235,58 | 240,65 | 233,50 | 235,50 | -0,65% | 2.157,00 |
| 09.07.2025 | 231,68 | 238,75 | 230,48 | 237,05 | 2,28% | 2.077,00 |
| 08.07.2025 | 234,50 | 236,43 | 231,35 | 231,77 | -0,96% | 318,00 |
| 07.07.2025 | 232,00 | 236,40 | 231,85 | 234,02 | 1,09% | 632,00 |
| 04.07.2025 | 232,05 | 232,05 | 228,40 | 231,50 | -1,10% | 50,00 |
| 03.07.2025 | 229,13 | 234,50 | 227,43 | 234,08 | 3,09% | 125,00 |
| 02.07.2025 | 226,95 | 227,05 | 226,95 | 227,05 | 0,49% | 55,00 |
| 01.07.2025 | 233,05 | 233,05 | 224,85 | 225,95 | -3,21% | 261,00 |
| 30.06.2025 | 231,60 | 235,95 | 231,60 | 233,45 | 1,81% | 1.769,00 |
| 27.06.2025 | 231,05 | 232,15 | 229,30 | 229,30 | -0,76% | 198,00 |
| 26.06.2025 | 227,00 | 231,10 | 225,95 | 231,05 | 2,10% | 2.475,00 |
| 25.06.2025 | 227,05 | 229,15 | 226,30 | 226,30 | -0,42% | 1.261,00 |
| 24.06.2025 | 221,00 | 227,25 | 220,80 | 227,25 | 3,79% | 298,00 |
| 23.06.2025 | 216,75 | 218,95 | 215,15 | 218,95 | 1,58% | 3.075,00 |
| 20.06.2025 | 216,75 | 218,60 | 214,90 | 215,55 | -0,05% | 176,00 |
| 19.06.2025 | 218,05 | 218,05 | 215,65 | 215,65 | -1,42% | 30,00 |
| 18.06.2025 | 215,70 | 219,35 | 215,70 | 218,75 | 0,46% | 968,00 |
| 17.06.2025 | 216,50 | 217,75 | 216,35 | 217,75 | -0,14% | 68,00 |
| 16.06.2025 | 217,00 | 218,45 | 216,95 | 218,05 | 1,37% | 175,00 |
| 13.06.2025 | 216,70 | 218,45 | 215,10 | 215,10 | -2,23% | 232,00 |
| 12.06.2025 | 217,75 | 222,05 | 217,75 | 220,00 | 0,14% | 500,00 |
| 11.06.2025 | 212,75 | 220,05 | 212,75 | 219,70 | 2,71% | 443,00 |
| 10.06.2025 | 213,55 | 214,95 | 212,20 | 213,90 | 0,33% | 129,00 |
| 09.06.2025 | 216,25 | 217,55 | 213,20 | 213,20 | -1,91% | 218,00 |
| 06.06.2025 | 219,00 | 221,70 | 217,35 | 217,35 | -4,61% | 1.053,00 |
| 05.06.2025 | 228,85 | 231,35 | 227,45 | 227,85 | 0,60% | 2.481,00 |
| 04.06.2025 | 226,95 | 229,00 | 225,80 | 226,50 | 1,21% | 423,00 |
| 03.06.2025 | 217,10 | 225,60 | 217,10 | 223,80 | 3,42% | 658,00 |
| 02.06.2025 | 211,95 | 218,45 | 209,60 | 216,40 | 3,24% | 455,00 |
| 30.05.2025 | 212,35 | 213,10 | 208,25 | 209,60 | -0,85% | 196,00 |
| 29.05.2025 | 219,70 | 220,00 | 211,40 | 211,40 | -0,33% | 677,00 |
| 28.05.2025 | 207,65 | 212,10 | 207,65 | 212,10 | 2,54% | 116,00 |
| 27.05.2025 | 203,10 | 206,85 | 203,10 | 206,85 | 1,62% | 15,00 |
| 26.05.2025 | 203,35 | 204,50 | 202,95 | 203,55 | 0,82% | 780,00 |
| 23.05.2025 | 201,70 | 202,95 | 197,32 | 201,90 | -1,39% | 822,00 |
| 22.05.2025 | 202,65 | 205,40 | 202,65 | 204,75 | 1,34% | 218,00 |
| 21.05.2025 | 202,05 | 208,30 | 201,20 | 202,05 | -1,05% | 250,00 |
| 20.05.2025 | 202,85 | 204,20 | 202,70 | 204,20 | 3,79% | 232,00 |
| 19.05.2025 | 199,22 | 199,22 | 196,38 | 196,74 | -3,75% | 127,00 |
| 16.05.2025 | 206,65 | 207,80 | 204,40 | 204,40 | -1,28% | 61,00 |
| 15.05.2025 | 205,35 | 207,40 | 203,10 | 207,05 | 0,24% | 194,00 |
| 14.05.2025 | 209,05 | 209,45 | 206,55 | 206,55 | -0,31% | 714,00 |
| 13.05.2025 | 197,52 | 209,60 | 197,52 | 207,20 | 4,59% | 1.108,00 |
| 12.05.2025 | 190,78 | 199,98 | 190,78 | 198,10 | 7,16% | 2.929,00 |
| 09.05.2025 | 186,18 | 186,28 | 184,18 | 184,86 | -1,27% | 533,00 |
| 08.05.2025 | 183,82 | 187,24 | 183,82 | 187,24 | 4,27% | 417,00 |
| 07.05.2025 | 177,04 | 179,58 | 177,04 | 179,58 | 1,81% | 75,00 |
| 06.05.2025 | 175,52 | 176,74 | 173,50 | 176,38 | -1,65% | 360,00 |
| 05.05.2025 | 178,38 | 179,34 | 176,72 | 179,34 | -0,92% | 2.653,00 |
| 02.05.2025 | 176,52 | 181,00 | 175,94 | 181,00 | 7,41% | 278,00 |
| 30.04.2025 | 165,82 | 168,52 | 163,64 | 168,52 | 0,10% | 58,00 |
| 29.04.2025 | 168,66 | 169,68 | 168,18 | 168,36 | 1,32% | 63,00 |
| 28.04.2025 | 167,62 | 168,18 | 165,82 | 166,16 | -0,81% | 81,00 |
| 25.04.2025 | 166,60 | 168,80 | 163,82 | 167,52 | 1,91% | 106,00 |
| 24.04.2025 | 154,62 | 164,46 | 152,34 | 164,38 | 5,51% | 913,00 |
| 23.04.2025 | 152,40 | 158,00 | 152,40 | 155,80 | 5,64% | 1.595,00 |
| 22.04.2025 | 145,28 | 148,40 | 144,56 | 147,48 | -1,54% | 404,00 |
| 17.04.2025 | 155,00 | 157,22 | 149,78 | 149,78 | -0,23% | 233,00 |
| 16.04.2025 | 148,00 | 151,00 | 147,90 | 150,12 | -5,18% | 308,00 |
| 15.04.2025 | 156,08 | 159,50 | 156,08 | 158,32 | 0,62% | 150,00 |
| 14.04.2025 | 163,80 | 165,04 | 156,32 | 157,34 | -1,08% | 3.372,00 |
| 11.04.2025 | 156,00 | 159,06 | 150,06 | 159,06 | 3,03% | 131,00 |
| 10.04.2025 | 166,58 | 166,58 | 151,58 | 154,38 | -8,23% | 393,00 |
| 09.04.2025 | 137,00 | 170,18 | 137,00 | 168,22 | 14,31% | 963,00 |