286,575€
-5,59%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 306,35 | 309,23 | 287,30 | 289,50 | -4,63% | 1.250,00 |
| 12.12.2025 | 332,95 | 332,95 | 303,40 | 303,55 | -12,13% | 2.170,00 |
| 11.12.2025 | 345,35 | 347,75 | 337,60 | 345,45 | -2,17% | 409,00 |
| 10.12.2025 | 349,10 | 353,10 | 344,05 | 353,10 | 1,60% | 116,00 |
| 09.12.2025 | 343,80 | 347,90 | 341,10 | 347,55 | 0,38% | 109,00 |
| 08.12.2025 | 341,00 | 346,25 | 340,15 | 346,25 | 3,64% | 413,00 |
| 05.12.2025 | 329,65 | 336,65 | 329,65 | 334,10 | 2,03% | 63,00 |
| 04.12.2025 | 325,60 | 328,25 | 325,60 | 327,45 | 0,41% | 104,00 |
| 03.12.2025 | 329,95 | 329,95 | 319,70 | 326,10 | -0,69% | 223,00 |
| 02.12.2025 | 332,85 | 335,80 | 328,25 | 328,35 | -1,43% | 554,00 |
| 01.12.2025 | 343,05 | 345,00 | 332,05 | 333,10 | -4,16% | 405,00 |
| 28.11.2025 | 344,50 | 347,90 | 343,60 | 347,55 | 0,20% | 391,00 |
| 27.11.2025 | 343,35 | 346,85 | 342,35 | 346,85 | 1,21% | 317,00 |
| 26.11.2025 | 336,30 | 344,00 | 327,05 | 342,70 | 2,99% | 790,00 |
| 25.11.2025 | 332,55 | 341,35 | 324,10 | 332,75 | 1,57% | 1.336,00 |
| 24.11.2025 | 298,35 | 327,60 | 296,05 | 327,60 | 8,80% | 1.609,00 |
| 21.11.2025 | 300,05 | 304,15 | 290,20 | 301,10 | 0,72% | 823,00 |
| 20.11.2025 | 319,00 | 324,65 | 298,95 | 298,95 | -1,68% | 1.068,00 |
| 19.11.2025 | 292,20 | 309,25 | 292,20 | 304,05 | 3,65% | 168,00 |
| 18.11.2025 | 292,50 | 298,65 | 289,85 | 293,35 | -0,03% | 576,00 |
| 17.11.2025 | 297,95 | 297,95 | 293,10 | 293,45 | -0,10% | 158,00 |
| 14.11.2025 | 290,25 | 294,90 | 282,85 | 293,75 | 0,77% | 360,00 |
| 13.11.2025 | 308,80 | 308,80 | 287,50 | 291,50 | -4,35% | 826,00 |
| 12.11.2025 | 306,55 | 308,50 | 304,75 | 304,75 | 0,10% | 187,00 |
| 11.11.2025 | 309,90 | 309,90 | 304,45 | 304,45 | -1,90% | 94,00 |
| 10.11.2025 | 309,25 | 310,70 | 307,25 | 310,35 | 4,02% | 681,00 |
| 08.11.2025 | 308,70 | 308,70 | 292,05 | 298,35 | -3,60% | 1.051,00 |
| 06.11.2025 | 310,65 | 313,55 | 307,55 | 309,50 | -1,68% | 154,00 |
| 05.11.2025 | 304,60 | 316,50 | 304,00 | 314,80 | 2,86% | 431,00 |
| 04.11.2025 | 310,80 | 318,45 | 306,05 | 306,05 | -2,98% | 178,00 |
| 03.11.2025 | 322,10 | 324,10 | 315,45 | 315,45 | -1,67% | 416,00 |
| 31.10.2025 | 326,05 | 328,60 | 317,05 | 320,80 | -1,96% | 537,00 |
| 30.10.2025 | 333,80 | 335,35 | 320,95 | 327,20 | -1,99% | 2.243,00 |
| 29.10.2025 | 321,35 | 335,45 | 319,00 | 333,85 | 4,36% | 1.554,00 |
| 28.10.2025 | 310,30 | 320,05 | 310,30 | 319,90 | 2,53% | 637,00 |
| 27.10.2025 | 310,40 | 312,00 | 306,00 | 312,00 | 2,04% | 2.879,00 |
| 24.10.2025 | 301,00 | 306,95 | 301,00 | 305,75 | 4,09% | 153,00 |
| 23.10.2025 | 294,60 | 294,60 | 293,75 | 293,75 | -0,17% | 7,00 |
| 22.10.2025 | 297,85 | 300,30 | 289,15 | 294,25 | -0,07% | 297,00 |
| 21.10.2025 | 300,35 | 301,70 | 294,45 | 294,45 | -1,72% | 231,00 |
| 20.10.2025 | 301,35 | 305,30 | 299,60 | 299,60 | 0,33% | 98,00 |
| 17.10.2025 | 299,25 | 299,25 | 292,35 | 298,60 | -0,52% | 730,00 |
| 16.10.2025 | 304,05 | 309,85 | 299,30 | 300,15 | -0,28% | 842,00 |
| 15.10.2025 | 300,30 | 305,60 | 299,55 | 301,00 | 1,33% | 189,00 |
| 14.10.2025 | 304,50 | 304,50 | 295,05 | 297,05 | -3,26% | 285,00 |
| 13.10.2025 | 286,35 | 315,10 | 286,35 | 307,05 | 9,84% | 729,00 |
| 10.10.2025 | 298,40 | 301,25 | 279,05 | 279,55 | -5,17% | 737,00 |
| 09.10.2025 | 296,50 | 296,50 | 297,95 | 294,80 | 2,02% | - |
| 07.10.2025 | 286,95 | 289,10 | 283,20 | 288,95 | 0,77% | 237,00 |
| 06.10.2025 | 290,00 | 293,30 | 281,70 | 286,75 | 0,00% | 1.178,00 |
| 03.10.2025 | 290,70 | 291,75 | 286,75 | 286,75 | -0,81% | 45,00 |
| 02.10.2025 | 286,85 | 293,95 | 285,50 | 289,10 | 1,94% | 276,00 |
| 01.10.2025 | 278,50 | 288,05 | 277,80 | 283,60 | 0,85% | 309,00 |
| 30.09.2025 | 279,50 | 281,25 | 277,00 | 281,20 | 0,59% | 401,00 |
| 29.09.2025 | 286,50 | 288,10 | 279,55 | 279,55 | -2,19% | 261,00 |
| 26.09.2025 | 285,20 | 288,90 | 284,75 | 285,80 | -0,23% | 474,00 |
| 25.09.2025 | 288,35 | 289,65 | 280,95 | 286,45 | -0,54% | 508,00 |
| 24.09.2025 | 286,35 | 289,35 | 286,05 | 288,00 | 0,24% | 172,00 |
| 23.09.2025 | 287,50 | 292,15 | 286,05 | 287,30 | -0,85% | 1.366,00 |
| 22.09.2025 | 294,05 | 294,05 | 288,05 | 289,75 | -1,31% | 293,00 |
| 19.09.2025 | 293,30 | 294,70 | 286,60 | 293,60 | -0,64% | 266,00 |
| 18.09.2025 | 296,75 | 298,85 | 295,50 | 295,50 | 0,66% | 119,00 |
| 17.09.2025 | 303,25 | 303,95 | 290,00 | 293,55 | -3,50% | 1.937,00 |
| 16.09.2025 | 310,25 | 313,55 | 302,60 | 304,20 | -1,44% | 342,00 |
| 15.09.2025 | 306,60 | 309,20 | 303,10 | 308,65 | 0,34% | 320,00 |
| 12.09.2025 | 305,85 | 308,45 | 305,00 | 307,60 | 0,51% | 1.229,00 |
| 11.09.2025 | 316,95 | 317,95 | 305,85 | 306,05 | -2,67% | 538,00 |
| 10.09.2025 | 292,25 | 317,95 | 292,25 | 314,45 | 9,22% | 2.400,00 |
| 09.09.2025 | 294,05 | 298,25 | 287,90 | 287,90 | -1,49% | 694,00 |
| 08.09.2025 | 286,35 | 300,20 | 285,05 | 292,25 | 2,29% | 685,00 |
| 05.09.2025 | 278,45 | 304,10 | 278,45 | 285,70 | 10,95% | 1.496,00 |
| 03.09.2025 | 253,80 | 260,70 | 253,80 | 257,50 | 0,68% | 134,00 |
| 02.09.2025 | 252,80 | 255,75 | 248,55 | 255,75 | 0,97% | 406,00 |
| 01.09.2025 | 252,95 | 254,70 | 252,95 | 253,30 | -0,10% | 60,00 |
| 29.08.2025 | 263,15 | 264,45 | 252,00 | 253,55 | -4,48% | 946,00 |
| 28.08.2025 | 255,40 | 265,45 | 255,40 | 265,45 | 2,87% | 214,00 |
| 27.08.2025 | 257,50 | 258,05 | 257,50 | 258,05 | 1,28% | 455,00 |
| 25.08.2025 | 252,30 | 255,45 | 249,85 | 254,80 | 1,74% | 376,00 |
| 22.08.2025 | 249,45 | 255,55 | 249,45 | 250,45 | 0,74% | 252,00 |
| 21.08.2025 | 249,00 | 251,55 | 246,30 | 248,60 | -0,18% | 269,00 |
| 20.08.2025 | 250,20 | 252,95 | 241,65 | 249,05 | -1,46% | 503,00 |
| 19.08.2025 | 260,20 | 261,25 | 252,75 | 252,75 | -3,25% | 130,00 |
| 18.08.2025 | 263,00 | 263,00 | 256,20 | 261,25 | 1,63% | 63,00 |
| 16.08.2025 | 267,35 | 267,35 | 257,05 | 257,05 | -3,64% | 334,00 |
| 14.08.2025 | 263,90 | 267,00 | 263,90 | 266,75 | 0,70% | 165,00 |
| 13.08.2025 | 268,45 | 271,00 | 263,60 | 264,90 | 0,06% | 1.784,00 |
| 12.08.2025 | 262,75 | 264,75 | 262,50 | 264,75 | 1,38% | 56,00 |
| 08.08.2025 | 261,55 | 263,85 | 260,15 | 261,15 | 0,50% | 200,00 |
| 07.08.2025 | 257,95 | 265,35 | 257,95 | 259,85 | 0,39% | 1.378,00 |
| 06.08.2025 | 254,50 | 258,85 | 254,00 | 258,85 | 1,59% | 275,00 |
| 05.08.2025 | 258,20 | 260,25 | 254,80 | 254,80 | -0,29% | 128,00 |
| 04.08.2025 | 250,55 | 257,85 | 250,55 | 255,55 | 2,28% | 198,00 |
| 01.08.2025 | 256,15 | 256,15 | 246,50 | 249,85 | -2,86% | 459,00 |
| 31.07.2025 | 264,45 | 268,15 | 256,45 | 257,20 | -2,43% | 202,00 |
| 30.07.2025 | 257,25 | 264,45 | 256,85 | 263,60 | 2,83% | 208,00 |
| 29.07.2025 | 254,10 | 260,50 | 254,10 | 256,35 | 1,06% | 273,00 |
| 28.07.2025 | 249,35 | 254,65 | 249,35 | 253,65 | 2,38% | 2.520,00 |
| 25.07.2025 | 246,00 | 249,00 | 246,00 | 247,75 | 0,69% | 232,00 |
| 24.07.2025 | 245,25 | 247,25 | 245,25 | 246,05 | 2,95% | 317,00 |
| 23.07.2025 | 238,55 | 239,30 | 232,95 | 239,00 | 0,80% | 256,00 |