310,475€
-5,13%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 325,77 | 330,05 | 306,50 | 310,67 | -5,30% | 395,00 |
| 18.08.2026 | 336,35 | 336,77 | 325,42 | 328,08 | -3,24% | 1.535,00 |
| 17.08.2026 | 342,48 | 344,58 | 338,25 | 339,05 | -0,24% | 1.008,00 |
| 14.08.2026 | 361,95 | 362,95 | 336,00 | 339,85 | -6,22% | 1.549,00 |
| 13.08.2026 | 362,55 | 368,38 | 357,05 | 362,38 | 0,56% | 1.195,00 |
| 12.08.2026 | 361,60 | 369,40 | 359,88 | 360,35 | -0,04% | 931,00 |
| 11.08.2026 | 366,50 | 370,00 | 358,15 | 360,50 | -1,52% | 702,00 |
| 10.08.2026 | 371,00 | 374,45 | 363,90 | 366,08 | -1,03% | 830,00 |
| 07.08.2026 | 365,92 | 372,38 | 364,88 | 369,88 | 1,41% | 1.530,00 |
| 06.08.2026 | 363,33 | 370,63 | 356,38 | 364,75 | 0,85% | 858,00 |
| 05.08.2026 | 364,17 | 369,63 | 358,35 | 361,67 | -0,28% | 1.596,00 |
| 04.08.2026 | 342,15 | 366,23 | 341,65 | 362,67 | 6,41% | 3.352,00 |
| 03.08.2026 | 342,00 | 342,65 | 325,15 | 340,83 | 0,90% | 1.053,00 |
| 31.07.2026 | 341,00 | 347,77 | 331,15 | 337,77 | 0,44% | 2.484,00 |
| 30.07.2026 | 324,92 | 337,02 | 322,85 | 336,30 | 3,92% | 1.556,00 |
| 29.07.2026 | 330,77 | 337,05 | 323,42 | 323,60 | -3,73% | 2.983,00 |
| 28.07.2026 | 331,02 | 338,58 | 326,77 | 336,15 | -0,24% | 1.090,00 |
| 27.07.2026 | 342,58 | 344,35 | 328,52 | 336,95 | 0,28% | 747,00 |
| 24.07.2026 | 342,25 | 344,77 | 333,15 | 336,02 | -2,63% | 483,00 |
| 23.07.2026 | 347,33 | 351,05 | 340,33 | 345,10 | -0,78% | 1.849,00 |
| 22.07.2026 | 335,55 | 349,25 | 331,02 | 347,83 | 2,66% | 4.789,00 |
| 21.07.2026 | 336,38 | 342,13 | 332,40 | 338,80 | 2,29% | 1.000,00 |
| 20.07.2026 | 325,58 | 336,02 | 325,33 | 331,20 | 2,23% | 943,00 |
| 17.07.2026 | 321,30 | 329,92 | 313,25 | 323,98 | -1,15% | 843,00 |
| 16.07.2026 | 343,58 | 344,25 | 325,25 | 327,75 | -4,65% | 698,00 |
| 15.07.2026 | 344,70 | 348,65 | 338,25 | 343,73 | 0,77% | 811,00 |
| 14.07.2026 | 340,58 | 347,25 | 335,83 | 341,10 | 1,19% | 1.171,00 |
| 13.07.2026 | 343,85 | 346,83 | 337,08 | 337,08 | -3,76% | 5.976,00 |
| 10.07.2026 | 349,80 | 352,27 | 346,42 | 350,25 | -0,26% | 1.677,00 |
| 09.07.2026 | 343,48 | 356,27 | 339,25 | 351,17 | 3,24% | 1.392,00 |
| 08.07.2026 | 323,17 | 346,05 | 316,38 | 340,15 | 4,74% | 5.864,00 |
| 07.07.2026 | 323,52 | 326,40 | 316,35 | 324,75 | -0,60% | 726,00 |
| 06.07.2026 | 319,02 | 335,38 | 318,73 | 326,70 | 0,57% | 2.296,00 |
| 03.07.2026 | 318,50 | 328,60 | 314,30 | 324,85 | 2,98% | 1.544,00 |
| 02.07.2026 | 324,77 | 326,65 | 311,85 | 315,45 | -2,80% | 1.937,00 |
| 01.07.2026 | 330,65 | 330,70 | 323,35 | 324,52 | -1,75% | 855,00 |
| 30.06.2026 | 329,10 | 332,42 | 325,17 | 330,30 | 1,28% | 3.150,00 |
| 29.06.2026 | 323,80 | 329,33 | 316,13 | 326,13 | 1,89% | 5.773,00 |
| 26.06.2026 | 326,95 | 329,88 | 320,08 | 320,08 | -3,92% | 327,00 |
| 25.06.2026 | 341,67 | 344,83 | 328,13 | 333,13 | -0,99% | 706,00 |
| 24.06.2026 | 337,35 | 351,30 | 332,05 | 336,45 | 0,67% | 884,00 |
| 23.06.2026 | 335,33 | 343,08 | 328,27 | 334,23 | -2,67% | 1.548,00 |
| 22.06.2026 | 353,40 | 362,25 | 343,20 | 343,40 | -4,17% | 2.169,00 |
| 19.06.2026 | 358,17 | 359,13 | 355,17 | 358,35 | -0,42% | 463,00 |
| 18.06.2026 | 349,52 | 359,98 | 349,23 | 359,85 | 5,24% | 2.271,00 |
| 17.06.2026 | 327,33 | 346,33 | 327,13 | 341,92 | 5,37% | 1.945,00 |
| 16.06.2026 | 339,50 | 340,20 | 324,50 | 324,50 | -4,59% | 2.219,00 |
| 15.06.2026 | 340,60 | 343,67 | 334,83 | 340,13 | 2,99% | 4.428,00 |
| 12.06.2026 | 332,67 | 336,02 | 325,95 | 330,25 | -0,79% | 1.511,00 |
| 11.06.2026 | 325,88 | 335,17 | 318,45 | 332,88 | 3,30% | 1.988,00 |
| 10.06.2026 | 333,30 | 337,40 | 321,58 | 322,25 | -5,30% | 2.513,00 |
| 09.06.2026 | 346,67 | 353,23 | 321,17 | 340,27 | -1,10% | 4.338,00 |
| 08.06.2026 | 333,15 | 349,08 | 333,02 | 344,05 | 2,08% | 4.504,00 |
| 05.06.2026 | 353,98 | 356,27 | 334,85 | 337,05 | -6,45% | 6.238,00 |
| 04.06.2026 | 364,73 | 372,20 | 346,38 | 360,30 | -12,85% | 4.349,00 |
| 03.06.2026 | 426,25 | 429,65 | 407,77 | 413,42 | -0,20% | 4.840,00 |
| 02.06.2026 | 413,98 | 424,98 | 405,10 | 414,25 | 4,73% | 2.440,00 |
| 01.06.2026 | 393,20 | 400,42 | 381,58 | 395,52 | 3,16% | 3.185,00 |
| 29.05.2026 | 371,80 | 385,02 | 369,88 | 383,40 | 4,71% | 2.408,00 |
| 28.05.2026 | 361,77 | 368,77 | 355,58 | 366,15 | 0,97% | 467,00 |
| 27.05.2026 | 363,02 | 372,98 | 357,80 | 362,63 | 0,01% | 849,00 |
| 26.05.2026 | 359,88 | 374,40 | 357,02 | 362,60 | 1,43% | 1.839,00 |
| 25.05.2026 | 359,50 | 364,15 | 356,75 | 357,50 | 0,19% | 2.208,00 |
| 22.05.2026 | 359,17 | 361,63 | 353,92 | 356,83 | -0,01% | 1.231,00 |
| 21.05.2026 | 359,48 | 364,25 | 353,75 | 356,88 | -0,61% | 705,00 |
| 20.05.2026 | 355,48 | 364,23 | 355,13 | 359,08 | 1,35% | 830,00 |
| 19.05.2026 | 358,30 | 361,17 | 349,90 | 354,27 | -1,81% | 2.782,00 |
| 18.05.2026 | 362,65 | 366,55 | 356,25 | 360,80 | -1,35% | 1.248,00 |
| 15.05.2026 | 367,00 | 372,98 | 363,08 | 365,75 | -3,13% | 869,00 |
| 14.05.2026 | 356,52 | 379,00 | 353,50 | 377,55 | 6,11% | 1.540,00 |
| 13.05.2026 | 359,13 | 362,30 | 345,88 | 355,83 | -0,38% | 1.973,00 |
| 12.05.2026 | 361,42 | 365,77 | 348,33 | 357,17 | -1,77% | 1.036,00 |
| 11.05.2026 | 363,55 | 367,90 | 359,52 | 363,60 | -0,40% | 894,00 |
| 08.05.2026 | 354,77 | 369,30 | 351,88 | 365,08 | 3,86% | 2.819,00 |
| 07.05.2026 | 361,75 | 364,20 | 346,05 | 351,50 | -2,93% | 3.701,00 |
| 06.05.2026 | 368,95 | 372,40 | 355,85 | 362,10 | -0,90% | 3.548,00 |
| 05.05.2026 | 357,70 | 370,40 | 357,17 | 365,40 | 2,59% | 2.458,00 |
| 04.05.2026 | 360,00 | 361,63 | 350,58 | 356,17 | 0,06% | 783,00 |
| 30.04.2026 | 349,15 | 357,85 | 345,38 | 355,95 | 2,71% | 924,00 |
| 29.04.2026 | 343,75 | 347,20 | 339,45 | 346,55 | 1,50% | 1.298,00 |
| 28.04.2026 | 354,63 | 355,00 | 337,10 | 341,42 | -4,32% | 1.631,00 |
| 27.04.2026 | 360,70 | 361,67 | 353,20 | 356,83 | -1,07% | 3.962,00 |
| 24.04.2026 | 361,08 | 365,98 | 349,60 | 360,70 | 0,33% | 2.118,00 |
| 23.04.2026 | 358,35 | 366,67 | 355,88 | 359,50 | -0,41% | 2.211,00 |
| 22.04.2026 | 346,35 | 361,33 | 345,00 | 360,98 | 5,26% | 4.391,00 |
| 21.04.2026 | 339,75 | 343,45 | 335,30 | 342,95 | 1,17% | 1.904,00 |
| 20.04.2026 | 340,13 | 344,88 | 336,15 | 338,98 | -1,89% | 1.955,00 |
| 17.04.2026 | 338,40 | 345,55 | 338,02 | 345,50 | 2,17% | 1.328,00 |
| 16.04.2026 | 335,67 | 339,38 | 331,80 | 338,17 | 0,56% | 2.601,00 |
| 15.04.2026 | 331,83 | 336,48 | 326,75 | 336,30 | 4,34% | 1.303,00 |
| 14.04.2026 | 322,10 | 323,83 | 312,38 | 322,30 | -0,22% | 2.161,00 |
| 13.04.2026 | 311,83 | 323,48 | 311,75 | 323,00 | 1,99% | 1.349,00 |
| 10.04.2026 | 304,50 | 320,88 | 303,55 | 316,70 | 4,40% | 4.432,00 |
| 09.04.2026 | 298,17 | 306,38 | 297,42 | 303,35 | 0,97% | 2.385,00 |
| 08.04.2026 | 297,95 | 302,23 | 293,10 | 300,42 | 4,26% | 1.192,00 |
| 07.04.2026 | 278,10 | 288,45 | 277,88 | 288,15 | 5,65% | 1.541,00 |
| 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 |