300,150€
-0,28%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 228,55 | 233,65 | 228,30 | 233,65 | 2,91% | 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 |