329,575€
5,73%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 315,52 | 334,25 | 311,67 | 327,85 | 5,17% | 53.378,00 |
| 11.11.2026 | 306,25 | 321,80 | 305,25 | 311,73 | 4,84% | 31.730,00 |
| 10.11.2026 | 283,95 | 299,15 | 278,25 | 297,33 | 4,47% | 28.583,00 |
| 09.11.2026 | 263,45 | 287,85 | 260,30 | 284,60 | 7,99% | 35.828,00 |
| 06.11.2026 | 270,90 | 278,40 | 260,02 | 263,55 | 0,32% | 40.025,00 |
| 05.11.2026 | 283,65 | 286,45 | 260,70 | 262,70 | -9,12% | 49.687,00 |
| 04.11.2026 | 296,30 | 300,63 | 286,38 | 289,08 | -2,45% | 15.725,00 |
| 03.11.2026 | 289,25 | 300,10 | 287,00 | 296,35 | 2,95% | 10.754,00 |
| 02.11.2026 | 296,50 | 297,88 | 287,52 | 287,85 | -1,66% | 13.412,00 |
| 30.10.2026 | 297,48 | 297,95 | 285,70 | 292,70 | -2,73% | 24.616,00 |
| 29.10.2026 | 307,00 | 310,08 | 298,00 | 300,90 | -2,05% | 16.069,00 |
| 28.10.2026 | 312,95 | 316,98 | 305,90 | 307,20 | 0,23% | 21.495,00 |
| 27.10.2026 | 295,00 | 310,10 | 294,20 | 306,50 | 3,52% | 20.084,00 |
| 26.10.2026 | 286,55 | 297,55 | 286,13 | 296,08 | 3,07% | 20.090,00 |
| 23.10.2026 | 289,50 | 292,42 | 286,13 | 287,25 | -0,42% | 10.493,00 |
| 22.10.2026 | 293,40 | 295,50 | 286,27 | 288,45 | -3,92% | 21.244,00 |
| 21.10.2026 | 301,80 | 302,45 | 296,13 | 300,23 | 0,70% | 9.968,00 |
| 20.10.2026 | 295,90 | 302,88 | 294,67 | 298,13 | -0,49% | 11.363,00 |
| 19.10.2026 | 299,75 | 303,50 | 297,60 | 299,60 | 2,07% | 16.788,00 |
| 16.10.2026 | 307,00 | 307,70 | 292,85 | 293,52 | -4,40% | 19.495,00 |
| 15.10.2026 | 305,20 | 307,40 | 298,45 | 307,02 | -1,11% | 29.519,00 |
| 14.10.2026 | 318,05 | 319,85 | 307,35 | 310,48 | -2,96% | 14.233,00 |
| 13.10.2026 | 314,20 | 320,73 | 311,02 | 319,95 | 0,57% | 15.032,00 |
| 12.10.2026 | 324,65 | 325,20 | 317,25 | 318,13 | -1,46% | 13.520,00 |
| 09.10.2026 | 326,00 | 328,50 | 322,40 | 322,83 | 0,78% | 11.993,00 |
| 08.10.2026 | 335,65 | 336,25 | 318,83 | 320,33 | -4,84% | 23.008,00 |
| 07.10.2026 | 335,85 | 336,73 | 330,23 | 336,63 | 0,34% | 21.538,00 |
| 06.10.2026 | 324,52 | 338,02 | 323,48 | 335,48 | 3,73% | 41.109,00 |
| 05.10.2026 | 319,70 | 324,73 | 316,15 | 323,42 | 2,23% | 23.798,00 |
| 02.10.2026 | 308,95 | 316,73 | 307,60 | 316,38 | 3,45% | 16.445,00 |
| 01.10.2026 | 315,08 | 316,15 | 305,77 | 305,83 | -1,47% | 16.239,00 |
| 30.09.2026 | 313,65 | 315,98 | 309,77 | 310,40 | -0,85% | 12.271,00 |
| 29.09.2026 | 307,45 | 319,00 | 306,55 | 313,05 | 1,76% | 10.701,00 |
| 28.09.2026 | 307,25 | 313,02 | 305,52 | 307,65 | -0,68% | 13.786,00 |
| 25.09.2026 | 311,95 | 314,80 | 306,45 | 309,75 | 0,58% | 12.699,00 |
| 24.09.2026 | 311,25 | 311,25 | 305,10 | 307,98 | -1,12% | 12.954,00 |
| 23.09.2026 | 318,95 | 319,60 | 311,05 | 311,48 | -2,56% | 18.152,00 |
| 22.09.2026 | 316,10 | 320,00 | 313,88 | 319,65 | 1,00% | 24.329,00 |
| 21.09.2026 | 313,73 | 317,45 | 308,00 | 316,50 | 1,87% | 20.116,00 |
| 18.09.2026 | 304,95 | 316,80 | 303,67 | 310,67 | 2,32% | 19.535,00 |
| 17.09.2026 | 298,02 | 305,67 | 297,50 | 303,63 | 2,58% | 13.163,00 |
| 16.09.2026 | 295,85 | 298,20 | 292,85 | 295,98 | 0,59% | 13.533,00 |
| 15.09.2026 | 299,95 | 300,65 | 292,88 | 294,25 | -1,38% | 13.997,00 |
| 14.09.2026 | 306,50 | 308,40 | 298,05 | 298,38 | -4,68% | 35.535,00 |
| 11.09.2026 | 310,63 | 315,70 | 310,05 | 313,02 | 0,72% | 16.030,00 |
| 10.09.2026 | 313,00 | 314,25 | 308,05 | 310,77 | -0,78% | 12.648,00 |
| 09.09.2026 | 318,25 | 318,35 | 308,70 | 313,23 | -1,07% | 16.471,00 |
| 08.09.2026 | 311,02 | 320,45 | 308,70 | 316,60 | 1,41% | 23.728,00 |
| 07.09.2026 | 313,30 | 313,95 | 309,30 | 312,20 | 1,59% | 20.225,00 |
| 04.09.2026 | 309,63 | 312,05 | 304,75 | 307,33 | 0,14% | 27.163,00 |
| 03.09.2026 | 311,48 | 312,45 | 294,77 | 306,90 | -3,49% | 71.767,00 |
| 02.09.2026 | 320,45 | 320,95 | 314,80 | 318,00 | -0,30% | 19.673,00 |
| 01.09.2026 | 321,10 | 321,45 | 312,30 | 318,95 | -0,06% | 19.684,00 |
| 31.08.2026 | 320,45 | 321,90 | 314,30 | 319,15 | 0,09% | 24.295,00 |
| 28.08.2026 | 319,15 | 323,40 | 315,40 | 318,88 | 0,21% | 14.258,00 |
| 27.08.2026 | 309,40 | 318,30 | 307,25 | 318,20 | 4,23% | 28.692,00 |
| 26.08.2026 | 306,73 | 308,30 | 300,45 | 305,27 | 0,07% | 13.367,00 |
| 25.08.2026 | 310,15 | 312,05 | 304,27 | 305,05 | -0,90% | 14.446,00 |
| 24.08.2026 | 312,45 | 313,95 | 307,45 | 307,83 | -2,49% | 13.019,00 |
| 21.08.2026 | 313,40 | 321,15 | 312,50 | 315,70 | 1,32% | 14.903,00 |
| 20.08.2026 | 315,15 | 316,30 | 309,00 | 311,58 | 0,67% | 20.994,00 |
| 19.08.2026 | 325,77 | 330,25 | 306,42 | 309,50 | -5,30% | 29.799,00 |
| 18.08.2026 | 337,00 | 337,00 | 325,35 | 326,83 | -3,61% | 20.063,00 |
| 17.08.2026 | 343,40 | 344,58 | 338,05 | 339,08 | -0,44% | 19.004,00 |
| 14.08.2026 | 361,95 | 363,50 | 335,95 | 340,58 | -5,99% | 24.690,00 |
| 13.08.2026 | 362,95 | 368,40 | 356,65 | 362,27 | 0,54% | 10.053,00 |
| 12.08.2026 | 361,30 | 369,13 | 359,85 | 360,33 | -0,06% | 9.446,00 |
| 11.08.2026 | 366,05 | 369,10 | 358,05 | 360,55 | -1,52% | 8.099,00 |
| 10.08.2026 | 370,45 | 374,80 | 363,50 | 366,10 | -0,98% | 12.728,00 |
| 07.08.2026 | 366,02 | 372,55 | 364,70 | 369,73 | 1,07% | 10.936,00 |
| 06.08.2026 | 363,33 | 370,60 | 356,25 | 365,83 | 0,71% | 15.801,00 |
| 05.08.2026 | 363,15 | 369,48 | 358,25 | 363,25 | -0,03% | 17.176,00 |
| 04.08.2026 | 342,80 | 366,45 | 341,00 | 363,35 | 6,62% | 31.858,00 |
| 03.08.2026 | 341,80 | 343,00 | 325,05 | 340,80 | 0,93% | 20.591,00 |
| 31.07.2026 | 340,05 | 347,77 | 331,02 | 337,65 | 0,45% | 13.639,00 |
| 30.07.2026 | 324,92 | 336,85 | 322,83 | 336,13 | 3,57% | 12.771,00 |
| 29.07.2026 | 330,77 | 337,08 | 324,35 | 324,52 | -3,06% | 12.558,00 |
| 28.07.2026 | 331,50 | 338,60 | 326,90 | 334,77 | -0,61% | 12.943,00 |
| 27.07.2026 | 343,00 | 344,35 | 328,50 | 336,83 | 0,46% | 9.365,00 |
| 24.07.2026 | 342,25 | 345,05 | 333,15 | 335,27 | -2,20% | 9.701,00 |
| 23.07.2026 | 348,00 | 350,90 | 340,35 | 342,80 | -1,56% | 13.315,00 |
| 22.07.2026 | 335,55 | 349,25 | 331,05 | 348,23 | 2,64% | 13.496,00 |
| 21.07.2026 | 336,38 | 342,30 | 332,38 | 339,27 | 2,34% | 13.427,00 |
| 20.07.2026 | 326,00 | 336,10 | 325,00 | 331,52 | 1,80% | 7.375,00 |
| 17.07.2026 | 322,15 | 329,95 | 313,13 | 325,65 | -0,73% | 22.204,00 |
| 16.07.2026 | 343,95 | 344,80 | 325,05 | 328,05 | -4,69% | 15.401,00 |
| 15.07.2026 | 344,70 | 348,83 | 338,20 | 344,17 | 0,47% | 20.400,00 |
| 14.07.2026 | 341,15 | 347,13 | 335,88 | 342,55 | 1,02% | 10.781,00 |
| 13.07.2026 | 344,50 | 346,60 | 337,40 | 339,10 | -3,28% | 15.252,00 |
| 10.07.2026 | 349,80 | 352,25 | 346,52 | 350,60 | -0,19% | 18.035,00 |
| 09.07.2026 | 343,48 | 356,30 | 339,05 | 351,27 | 3,01% | 26.202,00 |
| 08.07.2026 | 322,05 | 346,25 | 316,30 | 341,02 | 5,04% | 28.591,00 |
| 07.07.2026 | 323,00 | 326,40 | 316,20 | 324,65 | -0,69% | 15.175,00 |
| 06.07.2026 | 319,02 | 335,40 | 318,35 | 326,90 | 0,65% | 16.277,00 |
| 03.07.2026 | 318,05 | 325,95 | 314,30 | 324,80 | 3,18% | 13.857,00 |
| 02.07.2026 | 324,77 | 326,80 | 311,85 | 314,77 | -3,09% | 16.346,00 |
| 01.07.2026 | 330,65 | 331,25 | 323,33 | 324,80 | -2,22% | 17.222,00 |
| 30.06.2026 | 329,10 | 332,50 | 326,00 | 332,17 | 2,05% | 11.679,00 |
| 29.06.2026 | 324,30 | 329,40 | 316,02 | 325,50 | 0,90% | 13.537,00 |
| 26.06.2026 | 326,00 | 330,10 | 320,10 | 322,60 | -3,12% | 15.823,00 |