272,800€
0,77%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 262,60 | 272,15 | 262,20 | 271,52 | 0,30% | 8.392,00 |
| 01.04.2026 | 270,35 | 272,45 | 268,02 | 270,73 | 1,07% | 14.210,00 |
| 31.03.2026 | 259,45 | 268,90 | 257,08 | 267,85 | 4,56% | 16.263,00 |
| 30.03.2026 | 261,20 | 265,45 | 253,10 | 256,17 | -1,86% | 16.061,00 |
| 27.03.2026 | 270,85 | 270,95 | 259,55 | 261,02 | -3,23% | 12.682,00 |
| 26.03.2026 | 274,65 | 274,67 | 268,15 | 269,75 | -2,23% | 7.283,00 |
| 25.03.2026 | 277,15 | 279,90 | 273,85 | 275,90 | -0,36% | 9.610,00 |
| 24.03.2026 | 277,80 | 280,00 | 271,75 | 276,90 | -0,32% | 11.800,00 |
| 23.03.2026 | 264,10 | 280,80 | 262,65 | 277,77 | 2,95% | 23.446,00 |
| 20.03.2026 | 276,17 | 278,10 | 268,05 | 269,83 | -2,52% | 11.285,00 |
| 19.03.2026 | 275,25 | 278,42 | 268,92 | 276,80 | 0,36% | 17.680,00 |
| 18.03.2026 | 280,25 | 282,70 | 275,00 | 275,80 | -0,80% | 14.821,00 |
| 17.03.2026 | 280,85 | 283,42 | 275,30 | 278,02 | -1,55% | 12.264,00 |
| 16.03.2026 | 285,25 | 286,35 | 280,48 | 282,40 | 0,11% | 10.678,00 |
| 13.03.2026 | 291,52 | 296,35 | 281,25 | 282,10 | -3,60% | 15.815,00 |
| 12.03.2026 | 292,55 | 294,67 | 288,35 | 292,65 | -0,75% | 9.991,00 |
| 11.03.2026 | 296,38 | 298,30 | 292,40 | 294,88 | -0,27% | 10.659,00 |
| 10.03.2026 | 296,70 | 303,48 | 293,25 | 295,67 | -0,60% | 30.525,00 |
| 09.03.2026 | 279,00 | 299,70 | 278,05 | 297,45 | 4,30% | 36.214,00 |
| 06.03.2026 | 288,00 | 295,83 | 280,60 | 285,17 | -0,13% | 32.193,00 |
| 05.03.2026 | 287,60 | 294,85 | 278,73 | 285,55 | 4,56% | 71.101,00 |
| 04.03.2026 | 267,95 | 277,17 | 267,20 | 273,10 | 1,10% | 17.624,00 |
| 03.03.2026 | 268,17 | 272,30 | 265,25 | 270,13 | -1,17% | 25.993,00 |
| 02.03.2026 | 264,00 | 273,67 | 262,05 | 273,33 | 1,29% | 28.658,00 |
| 27.02.2026 | 270,85 | 272,00 | 262,52 | 269,85 | -0,92% | 18.857,00 |
| 26.02.2026 | 278,80 | 282,50 | 261,15 | 272,35 | -3,28% | 25.815,00 |
| 25.02.2026 | 275,65 | 284,83 | 274,60 | 281,58 | 1,91% | 12.020,00 |
| 24.02.2026 | 280,40 | 282,30 | 267,17 | 276,30 | -0,49% | 12.568,00 |
| 23.02.2026 | 277,95 | 286,85 | 275,90 | 277,65 | -1,52% | 12.637,00 |
| 20.02.2026 | 284,60 | 288,52 | 280,15 | 281,92 | -0,72% | 11.639,00 |
| 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 |