306,350€
1,79%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 304,35 | 307,13 | 303,05 | 306,48 | 1,84% | 8.144,00 |
15.10.2025 | 302,35 | 309,13 | 299,05 | 300,95 | 0,05% | 41.620,00 |
14.10.2025 | 301,40 | 305,00 | 293,48 | 300,80 | -2,43% | 30.281,00 |
13.10.2025 | 288,15 | 321,50 | 287,00 | 308,30 | 10,26% | 47.510,00 |
10.10.2025 | 298,95 | 302,77 | 279,05 | 279,60 | -6,06% | 33.659,00 |
09.10.2025 | 297,95 | 300,08 | 293,88 | 297,65 | 1,16% | 18.790,00 |
08.10.2025 | 290,15 | 296,13 | 286,83 | 294,23 | 1,99% | 18.159,00 |
07.10.2025 | 286,75 | 290,65 | 279,60 | 288,48 | 0,54% | 17.517,00 |
06.10.2025 | 290,20 | 294,30 | 278,30 | 286,92 | -0,37% | 32.816,00 |
03.10.2025 | 291,75 | 293,40 | 286,33 | 288,00 | -0,23% | 13.345,00 |
02.10.2025 | 286,85 | 296,20 | 284,88 | 288,65 | 1,74% | 24.028,00 |
01.10.2025 | 279,65 | 288,30 | 276,05 | 283,73 | 1,01% | 24.671,00 |
30.09.2025 | 280,35 | 282,10 | 276,48 | 280,90 | 0,46% | 18.764,00 |
29.09.2025 | 287,40 | 290,30 | 279,33 | 279,63 | -2,29% | 16.360,00 |
26.09.2025 | 286,95 | 290,08 | 282,95 | 286,17 | -0,72% | 13.078,00 |
25.09.2025 | 288,45 | 289,85 | 280,17 | 288,25 | -0,28% | 13.943,00 |
24.09.2025 | 287,50 | 289,80 | 284,55 | 289,05 | 0,68% | 19.366,00 |
23.09.2025 | 288,02 | 292,60 | 285,30 | 287,10 | -0,10% | 23.901,00 |
22.09.2025 | 294,60 | 295,20 | 286,73 | 287,38 | -2,18% | 25.663,00 |
19.09.2025 | 294,35 | 295,63 | 286,98 | 293,77 | 0,24% | 17.899,00 |
18.09.2025 | 297,45 | 299,15 | 292,05 | 293,08 | 0,21% | 20.231,00 |
17.09.2025 | 303,85 | 304,77 | 287,67 | 292,48 | -3,65% | 33.592,00 |
16.09.2025 | 311,25 | 313,75 | 301,25 | 303,55 | -1,98% | 23.694,00 |
15.09.2025 | 306,45 | 310,70 | 303,30 | 309,67 | 0,92% | 19.139,00 |
12.09.2025 | 306,65 | 310,73 | 304,55 | 306,85 | -0,04% | 27.020,00 |
11.09.2025 | 317,45 | 319,45 | 305,60 | 306,98 | -2,34% | 42.542,00 |
10.09.2025 | 293,85 | 317,90 | 292,35 | 314,33 | 9,28% | 55.353,00 |
09.09.2025 | 295,65 | 298,40 | 286,92 | 287,63 | -1,78% | 35.816,00 |
08.09.2025 | 285,95 | 301,25 | 284,35 | 292,85 | 2,68% | 38.431,00 |
05.09.2025 | 278,20 | 304,58 | 276,60 | 285,20 | 8,39% | 103.114,00 |
04.09.2025 | 260,13 | 264,30 | 259,25 | 263,13 | 1,46% | 19.299,00 |
03.09.2025 | 255,20 | 260,85 | 254,05 | 259,35 | 1,18% | 9.195,00 |
02.09.2025 | 253,23 | 256,52 | 247,18 | 256,33 | 1,19% | 13.806,00 |
01.09.2025 | 252,95 | 255,75 | 251,30 | 253,30 | -0,28% | 11.307,00 |
29.08.2025 | 264,45 | 264,45 | 251,02 | 254,00 | -3,84% | 13.357,00 |
28.08.2025 | 255,65 | 266,25 | 255,65 | 264,15 | 2,31% | 12.999,00 |
27.08.2025 | 257,85 | 258,75 | 253,52 | 258,17 | 0,86% | 7.872,00 |
26.08.2025 | 252,25 | 257,75 | 251,35 | 255,98 | 1,04% | 5.182,00 |
25.08.2025 | 251,15 | 256,20 | 249,55 | 253,35 | 0,96% | 10.285,00 |
22.08.2025 | 250,08 | 256,02 | 247,65 | 250,95 | 0,74% | 12.395,00 |
21.08.2025 | 250,20 | 251,95 | 246,38 | 249,10 | -0,26% | 11.365,00 |
20.08.2025 | 250,95 | 254,15 | 241,83 | 249,75 | -1,32% | 29.572,00 |
19.08.2025 | 261,30 | 261,40 | 251,05 | 253,10 | -3,42% | 14.164,00 |
18.08.2025 | 263,25 | 263,25 | 256,23 | 262,08 | 0,16% | 12.548,00 |
15.08.2025 | 268,45 | 268,45 | 256,27 | 261,65 | -2,10% | 10.011,00 |
14.08.2025 | 264,45 | 269,15 | 261,40 | 267,25 | 1,15% | 11.357,00 |
13.08.2025 | 268,05 | 271,30 | 260,38 | 264,20 | -1,41% | 19.099,00 |
12.08.2025 | 261,73 | 268,35 | 260,00 | 267,98 | 2,29% | 23.817,00 |
11.08.2025 | 261,95 | 265,60 | 259,20 | 261,98 | 0,03% | 12.204,00 |
08.08.2025 | 261,95 | 264,15 | 259,40 | 261,90 | 0,49% | 6.995,00 |
07.08.2025 | 257,52 | 266,23 | 257,10 | 260,63 | 0,74% | 11.938,00 |
06.08.2025 | 254,50 | 259,65 | 251,38 | 258,70 | 2,23% | 12.566,00 |
05.08.2025 | 258,58 | 260,75 | 252,08 | 253,05 | -1,64% | 16.013,00 |
04.08.2025 | 251,63 | 258,08 | 250,55 | 257,27 | 3,15% | 25.215,00 |
01.08.2025 | 256,30 | 257,40 | 243,65 | 249,43 | -2,99% | 33.174,00 |
31.07.2025 | 264,45 | 268,65 | 254,15 | 257,10 | -2,95% | 29.195,00 |
30.07.2025 | 257,95 | 265,35 | 256,05 | 264,92 | 3,01% | 23.189,00 |
29.07.2025 | 254,75 | 261,98 | 254,30 | 257,17 | 1,28% | 19.000,00 |
28.07.2025 | 250,02 | 254,95 | 249,35 | 253,93 | 2,76% | 24.407,00 |
25.07.2025 | 246,00 | 249,50 | 244,30 | 247,10 | 0,61% | 18.190,00 |
24.07.2025 | 245,25 | 248,05 | 240,65 | 245,60 | 1,95% | 15.835,00 |
23.07.2025 | 238,80 | 240,93 | 232,38 | 240,90 | 1,62% | 14.494,00 |
22.07.2025 | 245,65 | 246,75 | 236,43 | 237,05 | -3,82% | 14.289,00 |
21.07.2025 | 243,85 | 248,48 | 241,93 | 246,48 | 1,14% | 16.415,00 |
18.07.2025 | 247,27 | 248,15 | 241,40 | 243,70 | -1,31% | 18.214,00 |
17.07.2025 | 241,80 | 248,65 | 241,70 | 246,93 | 2,24% | 25.368,00 |
16.07.2025 | 240,98 | 242,45 | 235,83 | 241,52 | -0,33% | 11.267,00 |
15.07.2025 | 238,05 | 243,75 | 238,05 | 242,33 | 2,60% | 14.063,00 |
14.07.2025 | 233,95 | 238,25 | 231,23 | 236,18 | 0,62% | 17.131,00 |
11.07.2025 | 235,30 | 236,50 | 232,40 | 234,73 | -0,28% | 8.467,00 |
10.07.2025 | 235,58 | 240,18 | 233,58 | 235,38 | -0,72% | 20.373,00 |
09.07.2025 | 231,68 | 238,70 | 230,15 | 237,08 | 2,28% | 27.033,00 |
08.07.2025 | 234,50 | 236,45 | 224,15 | 231,80 | -0,93% | 16.849,00 |
07.07.2025 | 232,45 | 236,40 | 231,50 | 233,98 | 1,07% | 16.896,00 |
04.07.2025 | 232,05 | 232,80 | 229,00 | 231,50 | -0,99% | 12.816,00 |
03.07.2025 | 229,13 | 234,90 | 227,05 | 233,83 | 2,33% | 16.620,00 |
02.07.2025 | 226,60 | 230,65 | 223,30 | 228,50 | 1,58% | 10.764,00 |
01.07.2025 | 234,15 | 234,95 | 222,80 | 224,95 | -3,83% | 19.080,00 |
30.06.2025 | 233,00 | 235,95 | 231,85 | 233,90 | 1,76% | 13.798,00 |
27.06.2025 | 230,85 | 233,00 | 228,05 | 229,85 | -0,43% | 16.822,00 |
26.06.2025 | 227,55 | 231,95 | 225,75 | 230,85 | 1,67% | 12.705,00 |
25.06.2025 | 227,95 | 232,35 | 226,00 | 227,05 | 0,07% | 14.871,00 |
24.06.2025 | 222,05 | 229,30 | 220,70 | 226,90 | 3,68% | 18.153,00 |
23.06.2025 | 216,00 | 219,40 | 214,50 | 218,85 | 0,85% | 11.398,00 |
20.06.2025 | 216,65 | 219,00 | 212,40 | 217,00 | 0,65% | 9.907,00 |
19.06.2025 | 218,05 | 218,95 | 215,05 | 215,60 | -1,89% | 9.758,00 |
18.06.2025 | 215,60 | 222,15 | 215,60 | 219,75 | 0,53% | 18.335,00 |
17.06.2025 | 216,60 | 219,75 | 215,65 | 218,60 | 0,60% | 9.094,00 |
16.06.2025 | 215,35 | 220,05 | 215,30 | 217,30 | 0,91% | 14.947,00 |
13.06.2025 | 216,60 | 220,10 | 215,05 | 215,35 | -2,20% | 13.347,00 |
12.06.2025 | 218,65 | 222,60 | 215,25 | 220,20 | -0,14% | 12.076,00 |
11.06.2025 | 213,70 | 221,50 | 212,55 | 220,50 | 2,99% | 23.467,00 |
10.06.2025 | 213,95 | 215,40 | 211,35 | 214,10 | 0,23% | 11.707,00 |
09.06.2025 | 216,00 | 217,65 | 212,55 | 213,60 | -1,50% | 12.650,00 |
06.06.2025 | 217,90 | 223,70 | 216,05 | 216,85 | -4,72% | 41.404,00 |
05.06.2025 | 229,50 | 232,10 | 225,80 | 227,60 | -0,61% | 39.254,00 |
04.06.2025 | 225,95 | 232,80 | 225,00 | 229,00 | 1,48% | 26.843,00 |
03.06.2025 | 217,95 | 226,25 | 216,25 | 225,65 | 3,84% | 24.492,00 |
02.06.2025 | 211,10 | 218,80 | 209,50 | 217,30 | 1,73% | 16.487,00 |
30.05.2025 | 212,00 | 213,85 | 207,05 | 213,60 | 1,14% | 12.293,00 |