272,750€
0,78%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 293,52 | 298,65 | 288,85 | 293,85 | 0,53% | 13.715,00 |
| 05.01.2026 | 298,38 | 303,90 | 288,15 | 292,30 | -1,20% | 1.784,00 |
| 02.01.2026 | 297,70 | 307,50 | 295,02 | 295,85 | -0,24% | 1.766,00 |
| 30.12.2025 | 296,17 | 297,65 | 296,10 | 296,55 | -0,20% | 13,00 |
| 29.12.2025 | 298,70 | 298,75 | 292,67 | 297,15 | 2,31% | 286,00 |
| 23.12.2025 | 289,42 | 297,25 | 287,55 | 290,45 | -0,79% | 327,00 |
| 22.12.2025 | 294,40 | 294,80 | 286,70 | 292,75 | 1,51% | 386,00 |
| 19.12.2025 | 283,48 | 291,17 | 281,00 | 288,40 | 3,22% | 3.337,00 |
| 18.12.2025 | 279,05 | 286,63 | 275,85 | 279,40 | 0,54% | 1.041,00 |
| 17.12.2025 | 291,83 | 296,48 | 273,65 | 277,90 | -4,39% | 930,00 |
| 16.12.2025 | 284,02 | 295,00 | 283,38 | 290,65 | 0,40% | 758,00 |
| 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 |