346,850€
1,21%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 342,70 | 346,92 | 340,85 | 346,85 | 1,21% | 283,00 |
| 26.11.2025 | 336,85 | 344,73 | 325,50 | 342,70 | 2,99% | 790,00 |
| 25.11.2025 | 333,20 | 342,95 | 321,45 | 332,75 | 1,57% | 1.466,00 |
| 24.11.2025 | 299,40 | 330,60 | 295,50 | 327,60 | 8,80% | 1.459,00 |
| 21.11.2025 | 300,98 | 304,48 | 288,48 | 301,10 | 0,72% | 662,00 |
| 20.11.2025 | 318,50 | 326,40 | 298,95 | 298,95 | -1,68% | 1.058,00 |
| 19.11.2025 | 292,88 | 311,45 | 292,02 | 304,05 | 3,65% | 168,00 |
| 18.11.2025 | 291,83 | 300,52 | 289,20 | 293,35 | -0,03% | 576,00 |
| 17.11.2025 | 296,55 | 304,05 | 291,40 | 293,45 | -0,10% | 108,00 |
| 14.11.2025 | 291,25 | 296,83 | 282,83 | 293,75 | 0,77% | 365,00 |
| 13.11.2025 | 308,65 | 308,65 | 286,80 | 291,50 | -4,35% | 796,00 |
| 12.11.2025 | 307,25 | 313,65 | 303,55 | 304,75 | 0,10% | 197,00 |
| 11.11.2025 | 310,35 | 311,98 | 301,63 | 304,45 | -1,90% | 100,00 |
| 10.11.2025 | 309,85 | 311,45 | 306,85 | 310,35 | 4,02% | 656,00 |
| 07.11.2025 | 309,15 | 310,65 | 291,38 | 298,35 | -3,60% | 1.171,00 |
| 06.11.2025 | 311,30 | 316,00 | 305,75 | 309,50 | -1,68% | 169,00 |
| 05.11.2025 | 305,00 | 317,92 | 303,20 | 314,80 | 2,86% | 346,00 |
| 04.11.2025 | 308,65 | 321,60 | 305,80 | 306,05 | -2,98% | 177,00 |
| 03.11.2025 | 322,23 | 325,65 | 314,42 | 315,45 | -1,67% | 266,00 |
| 31.10.2025 | 327,45 | 328,80 | 316,60 | 320,80 | -1,96% | 548,00 |
| 30.10.2025 | 332,50 | 336,15 | 320,08 | 327,20 | -1,99% | 2.234,00 |
| 29.10.2025 | 321,67 | 337,63 | 318,50 | 333,85 | 4,36% | 1.554,00 |
| 28.10.2025 | 310,90 | 321,08 | 309,60 | 319,90 | 2,53% | 667,00 |
| 27.10.2025 | 310,02 | 312,88 | 305,17 | 312,00 | 2,04% | 4.043,00 |
| 24.10.2025 | 301,65 | 309,95 | 300,70 | 305,75 | 4,09% | 153,00 |
| 23.10.2025 | 294,27 | 298,67 | 291,25 | 293,75 | -0,17% | 1,00 |
| 22.10.2025 | 298,05 | 300,92 | 288,85 | 294,25 | -0,07% | 297,00 |
| 21.10.2025 | 300,65 | 302,23 | 293,92 | 294,45 | -1,72% | 231,00 |
| 20.10.2025 | 301,70 | 305,80 | 298,52 | 299,60 | 0,33% | 78,00 |
| 17.10.2025 | 298,50 | 302,42 | 291,05 | 298,60 | -0,52% | 700,00 |
| 16.10.2025 | 303,70 | 311,35 | 298,65 | 300,15 | -0,28% | 809,00 |
| 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 |
| 22.07.2025 | 246,05 | 246,05 | 237,10 | 237,10 | -3,99% | 224,00 |
| 21.07.2025 | 243,80 | 247,30 | 242,60 | 246,95 | 1,33% | 49,00 |
| 18.07.2025 | 246,80 | 247,70 | 242,05 | 243,70 | -1,34% | 126,00 |
| 17.07.2025 | 240,60 | 248,60 | 240,60 | 247,00 | 2,85% | 347,00 |
| 16.07.2025 | 240,70 | 242,50 | 238,70 | 240,15 | -0,76% | 609,00 |
| 15.07.2025 | 238,45 | 243,60 | 238,45 | 242,00 | 2,52% | 706,00 |
| 14.07.2025 | 233,05 | 237,40 | 233,05 | 236,05 | 0,32% | 1.258,00 |
| 11.07.2025 | 234,80 | 235,30 | 233,45 | 235,30 | -0,04% | 12,00 |
| 10.07.2025 | 236,00 | 238,50 | 234,25 | 235,40 | -0,51% | 2.160,00 |
| 09.07.2025 | 231,40 | 238,20 | 230,70 | 236,60 | 1,81% | 2.077,00 |
| 08.07.2025 | 234,05 | 235,10 | 232,40 | 232,40 | 1,00% | 269,00 |
| 04.07.2025 | 231,10 | 231,10 | 230,10 | 230,10 | -1,52% | 50,00 |