285,600€
0,57%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 284,60 | 286,10 | 284,35 | 285,25 | 0,45% | 954,00 |
| 19.02.2026 | 282,95 | 287,60 | 280,05 | 283,98 | 0,26% | 13.414,00 |
| 18.02.2026 | 280,65 | 285,85 | 276,15 | 283,23 | 0,68% | 11.441,00 |
| 17.02.2026 | 272,45 | 283,55 | 267,55 | 281,33 | 2,23% | 15.554,00 |
| 16.02.2026 | 275,00 | 278,60 | 273,60 | 275,20 | 0,21% | 14.234,00 |
| 13.02.2026 | 277,80 | 281,52 | 274,48 | 274,63 | -1,54% | 10.632,00 |
| 12.02.2026 | 289,95 | 291,00 | 277,85 | 278,92 | -3,40% | 16.133,00 |
| 11.02.2026 | 286,08 | 293,23 | 281,30 | 288,75 | 0,89% | 21.498,00 |
| 10.02.2026 | 288,35 | 293,95 | 286,00 | 286,20 | -0,97% | 18.246,00 |
| 09.02.2026 | 281,75 | 295,95 | 275,90 | 289,00 | 2,49% | 34.042,00 |
| 06.02.2026 | 266,55 | 283,70 | 264,55 | 281,98 | 6,92% | 31.137,00 |
| 05.02.2026 | 274,50 | 276,75 | 260,25 | 263,73 | 0,85% | 36.429,00 |
| 04.02.2026 | 270,40 | 270,98 | 250,48 | 261,50 | -3,32% | 37.861,00 |
| 03.02.2026 | 282,45 | 287,25 | 261,20 | 270,48 | -3,52% | 29.035,00 |
| 02.02.2026 | 271,95 | 284,45 | 271,25 | 280,35 | 0,29% | 25.950,00 |
| 30.01.2026 | 272,83 | 283,88 | 270,10 | 279,55 | 1,00% | 31.422,00 |
| 29.01.2026 | 276,95 | 280,10 | 268,48 | 276,77 | -0,60% | 38.329,00 |
| 28.01.2026 | 281,95 | 283,50 | 273,55 | 278,45 | 0,34% | 22.958,00 |
| 27.01.2026 | 277,50 | 279,58 | 273,85 | 277,50 | 1,27% | 14.185,00 |
| 26.01.2026 | 269,40 | 276,65 | 266,55 | 274,02 | 1,28% | 35.362,00 |
| 23.01.2026 | 279,70 | 279,75 | 267,67 | 270,55 | -2,35% | 35.890,00 |
| 22.01.2026 | 283,00 | 287,50 | 276,50 | 277,08 | -1,61% | 32.581,00 |
| 21.01.2026 | 287,45 | 288,70 | 277,00 | 281,60 | -0,66% | 38.087,00 |
| 20.01.2026 | 293,35 | 294,50 | 283,20 | 283,48 | -4,28% | 37.770,00 |
| 19.01.2026 | 297,10 | 298,77 | 295,00 | 296,15 | -2,37% | 33.879,00 |
| 16.01.2026 | 297,75 | 305,55 | 296,23 | 303,35 | 2,63% | 19.421,00 |
| 15.01.2026 | 294,45 | 301,65 | 293,40 | 295,58 | 1,16% | 30.386,00 |
| 14.01.2026 | 304,50 | 304,95 | 286,90 | 292,20 | -4,09% | 32.048,00 |
| 13.01.2026 | 301,40 | 308,70 | 299,85 | 304,67 | 0,74% | 19.180,00 |
| 12.01.2026 | 291,50 | 303,35 | 289,02 | 302,45 | 1,78% | 29.708,00 |
| 09.01.2026 | 287,80 | 298,42 | 286,40 | 297,17 | 4,42% | 27.216,00 |
| 08.01.2026 | 291,45 | 294,48 | 283,65 | 284,60 | -3,53% | 20.498,00 |
| 07.01.2026 | 292,92 | 299,20 | 288,45 | 295,00 | 0,33% | 22.016,00 |
| 06.01.2026 | 293,90 | 298,70 | 289,25 | 294,02 | 0,37% | 25.964,00 |
| 05.01.2026 | 298,75 | 303,80 | 288,65 | 292,95 | -1,09% | 39.970,00 |
| 02.01.2026 | 297,95 | 307,48 | 295,00 | 296,17 | -0,44% | 24.970,00 |
| 30.12.2025 | 296,30 | 297,60 | 295,85 | 297,48 | 0,27% | 12.177,00 |
| 29.12.2025 | 299,10 | 299,10 | 293,02 | 296,67 | 0,19% | 33.432,00 |
| 23.12.2025 | 289,42 | 297,30 | 287,50 | 296,13 | 1,80% | 27.672,00 |
| 22.12.2025 | 294,65 | 294,85 | 286,85 | 290,88 | 0,06% | 32.593,00 |
| 19.12.2025 | 283,95 | 291,17 | 281,98 | 290,70 | 3,33% | 32.737,00 |
| 18.12.2025 | 279,35 | 286,60 | 276,10 | 281,33 | 1,41% | 43.683,00 |
| 17.12.2025 | 291,83 | 296,45 | 273,83 | 277,40 | -4,49% | 60.104,00 |
| 16.12.2025 | 284,30 | 294,60 | 283,35 | 290,45 | 0,37% | 47.512,00 |
| 15.12.2025 | 306,05 | 309,25 | 287,90 | 289,38 | -5,37% | 61.187,00 |
| 12.12.2025 | 332,95 | 332,95 | 302,60 | 305,80 | -11,72% | 71.100,00 |
| 11.12.2025 | 346,45 | 348,95 | 335,30 | 346,40 | -1,80% | 39.271,00 |
| 10.12.2025 | 349,95 | 354,25 | 343,35 | 352,75 | 0,97% | 14.279,00 |
| 09.12.2025 | 344,15 | 349,95 | 340,60 | 349,35 | 1,39% | 17.122,00 |
| 08.12.2025 | 340,45 | 349,00 | 338,80 | 344,55 | 2,85% | 28.332,00 |
| 05.12.2025 | 329,65 | 337,20 | 329,25 | 335,00 | 2,31% | 11.627,00 |
| 04.12.2025 | 326,30 | 329,10 | 322,75 | 327,45 | 0,29% | 10.587,00 |
| 03.12.2025 | 329,95 | 329,95 | 318,25 | 326,50 | -0,41% | 10.426,00 |
| 02.12.2025 | 332,85 | 338,30 | 327,05 | 327,85 | -1,21% | 10.906,00 |
| 01.12.2025 | 345,00 | 345,45 | 331,80 | 331,85 | -4,63% | 25.845,00 |
| 28.11.2025 | 344,50 | 347,95 | 342,60 | 347,95 | 0,33% | 19.045,00 |
| 27.11.2025 | 343,35 | 347,00 | 342,05 | 346,80 | 1,23% | 20.060,00 |
| 26.11.2025 | 336,30 | 344,80 | 326,50 | 342,60 | 2,77% | 32.641,00 |
| 25.11.2025 | 332,55 | 342,90 | 321,70 | 333,35 | 1,41% | 37.323,00 |
| 24.11.2025 | 300,35 | 330,10 | 295,35 | 328,70 | 11,20% | 27.802,00 |
| 21.11.2025 | 300,30 | 304,65 | 288,45 | 295,60 | -1,79% | 28.198,00 |
| 20.11.2025 | 318,00 | 326,10 | 299,40 | 301,00 | -2,16% | 41.303,00 |
| 19.11.2025 | 293,00 | 311,00 | 292,30 | 307,65 | 4,84% | 20.834,00 |
| 18.11.2025 | 292,50 | 300,05 | 289,20 | 293,45 | -0,07% | 28.774,00 |
| 17.11.2025 | 298,00 | 303,70 | 291,55 | 293,65 | -0,10% | 14.151,00 |
| 14.11.2025 | 291,00 | 296,90 | 282,70 | 293,95 | 0,81% | 32.011,00 |
| 13.11.2025 | 308,75 | 309,15 | 286,70 | 291,60 | -4,80% | 21.058,00 |
| 12.11.2025 | 306,60 | 309,65 | 303,45 | 306,30 | 0,91% | 14.981,00 |
| 11.11.2025 | 310,75 | 311,30 | 301,65 | 303,55 | -2,16% | 15.195,00 |
| 10.11.2025 | 309,40 | 311,45 | 306,70 | 310,25 | 3,19% | 16.019,00 |
| 07.11.2025 | 309,10 | 310,85 | 291,45 | 300,65 | -2,54% | 30.674,00 |
| 06.11.2025 | 311,00 | 315,50 | 305,85 | 308,50 | -1,55% | 11.765,00 |
| 05.11.2025 | 305,35 | 317,60 | 303,20 | 313,35 | 2,30% | 21.869,00 |
| 04.11.2025 | 311,15 | 321,35 | 306,25 | 306,30 | -2,56% | 17.059,00 |
| 03.11.2025 | 323,00 | 325,35 | 314,35 | 314,35 | -2,27% | 21.504,00 |
| 31.10.2025 | 328,05 | 329,15 | 317,05 | 321,65 | -1,23% | 16.140,00 |
| 30.10.2025 | 333,75 | 335,90 | 320,30 | 325,65 | -2,99% | 30.176,00 |
| 29.10.2025 | 321,40 | 337,95 | 318,40 | 335,70 | 4,91% | 30.494,00 |
| 28.10.2025 | 310,80 | 320,80 | 309,55 | 320,00 | 2,01% | 26.578,00 |
| 27.10.2025 | 308,95 | 313,70 | 305,25 | 313,70 | 3,21% | 22.954,00 |
| 24.10.2025 | 301,50 | 307,95 | 300,60 | 303,95 | 2,62% | 22.606,00 |
| 23.10.2025 | 294,50 | 298,25 | 291,15 | 296,20 | 1,23% | 9.383,00 |
| 22.10.2025 | 296,90 | 300,95 | 288,60 | 292,60 | -1,12% | 16.447,00 |
| 21.10.2025 | 300,95 | 302,20 | 294,05 | 295,90 | -1,25% | 16.080,00 |
| 20.10.2025 | 302,35 | 305,65 | 298,45 | 299,65 | 0,17% | 18.088,00 |
| 17.10.2025 | 299,25 | 302,50 | 290,90 | 299,15 | -1,21% | 29.867,00 |
| 16.10.2025 | 303,50 | 311,30 | 299,05 | 302,80 | 0,60% | 33.737,00 |
| 15.10.2025 | 301,85 | 309,00 | 299,00 | 301,00 | 1,30% | 41.758,00 |
| 14.10.2025 | 303,30 | 305,15 | 293,40 | 297,15 | -3,82% | 31.004,00 |
| 13.10.2025 | 286,40 | 321,00 | 286,40 | 308,95 | 10,50% | 47.601,00 |
| 10.10.2025 | 298,95 | 302,90 | 279,05 | 279,60 | -6,33% | 33.659,00 |
| 09.10.2025 | 296,45 | 299,95 | 293,55 | 298,50 | 0,47% | 18.793,00 |
| 08.10.2025 | 290,00 | 297,50 | 286,25 | 297,10 | 2,93% | 18.865,00 |
| 07.10.2025 | 287,55 | 290,65 | 279,55 | 288,65 | 0,75% | 17.517,00 |
| 06.10.2025 | 289,95 | 294,00 | 278,30 | 286,50 | -0,23% | 32.916,00 |
| 03.10.2025 | 291,25 | 293,40 | 286,50 | 287,15 | -0,55% | 13.345,00 |
| 02.10.2025 | 285,65 | 296,20 | 284,95 | 288,75 | 1,46% | 24.055,00 |
| 01.10.2025 | 279,40 | 288,30 | 276,05 | 284,60 | 1,21% | 24.751,00 |
| 30.09.2025 | 279,95 | 281,95 | 276,55 | 281,20 | 0,59% | 18.765,00 |
| 29.09.2025 | 287,65 | 290,00 | 279,55 | 279,55 | -2,03% | 16.360,00 |