318,050€
-0,26%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 320,45 | 321,90 | 314,30 | 317,73 | -0,36% | 22.403,00 |
| 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 |
| 25.06.2026 | 342,80 | 344,75 | 328,15 | 332,98 | -1,03% | 21.928,00 |
| 24.06.2026 | 337,90 | 348,77 | 331,90 | 336,42 | 0,47% | 16.081,00 |
| 23.06.2026 | 335,58 | 343,10 | 326,00 | 334,85 | -2,44% | 30.537,00 |
| 22.06.2026 | 353,40 | 362,45 | 343,05 | 343,23 | -4,21% | 27.784,00 |
| 19.06.2026 | 358,20 | 359,60 | 355,05 | 358,30 | -0,22% | 13.258,00 |
| 18.06.2026 | 349,52 | 359,65 | 349,00 | 359,10 | 5,09% | 29.647,00 |
| 17.06.2026 | 328,00 | 346,25 | 326,00 | 341,70 | 4,78% | 35.474,00 |
| 16.06.2026 | 339,50 | 340,35 | 324,45 | 326,10 | -4,00% | 25.487,00 |
| 15.06.2026 | 341,40 | 343,67 | 334,90 | 339,67 | 3,38% | 26.118,00 |
| 12.06.2026 | 332,67 | 336,25 | 325,85 | 328,58 | -1,25% | 22.909,00 |
| 11.06.2026 | 325,50 | 335,30 | 317,83 | 332,75 | 2,74% | 21.157,00 |
| 10.06.2026 | 334,00 | 337,55 | 321,55 | 323,88 | -3,74% | 23.825,00 |
| 09.06.2026 | 347,10 | 352,35 | 321,05 | 336,45 | -1,85% | 51.987,00 |
| 08.06.2026 | 334,00 | 347,73 | 333,20 | 342,80 | 1,69% | 59.518,00 |
| 05.06.2026 | 354,45 | 356,38 | 335,48 | 337,10 | -7,20% | 68.058,00 |
| 04.06.2026 | 365,35 | 371,95 | 346,55 | 363,25 | -13,17% | 153.592,00 |
| 03.06.2026 | 426,95 | 429,65 | 407,58 | 418,35 | 1,25% | 59.708,00 |
| 02.06.2026 | 413,98 | 425,10 | 404,90 | 413,17 | 4,51% | 46.532,00 |
| 01.06.2026 | 393,20 | 400,40 | 382,25 | 395,35 | 2,88% | 37.895,00 |
| 29.05.2026 | 371,10 | 385,00 | 369,65 | 384,27 | 4,96% | 23.144,00 |
| 28.05.2026 | 361,10 | 368,75 | 355,45 | 366,13 | 0,38% | 9.347,00 |
| 27.05.2026 | 363,02 | 373,70 | 357,63 | 364,75 | 0,30% | 21.800,00 |
| 26.05.2026 | 360,30 | 374,40 | 356,55 | 363,67 | 1,02% | 15.047,00 |
| 25.05.2026 | 359,05 | 363,45 | 355,05 | 360,00 | 1,27% | 9.827,00 |
| 22.05.2026 | 359,45 | 361,58 | 353,92 | 355,48 | 0,20% | 10.243,00 |
| 21.05.2026 | 359,48 | 364,10 | 353,75 | 354,77 | -1,42% | 23.387,00 |
| 20.05.2026 | 355,48 | 364,30 | 354,80 | 359,88 | 1,50% | 11.238,00 |
| 19.05.2026 | 358,30 | 361,35 | 349,85 | 354,55 | -1,82% | 11.754,00 |
| 18.05.2026 | 362,65 | 366,75 | 356,33 | 361,13 | -1,34% | 17.585,00 |
| 15.05.2026 | 367,20 | 373,40 | 363,05 | 366,02 | -3,28% | 14.356,00 |
| 14.05.2026 | 356,52 | 379,02 | 353,50 | 378,42 | 6,34% | 16.888,00 |
| 13.05.2026 | 359,90 | 362,55 | 345,88 | 355,85 | -0,45% | 15.826,00 |
| 12.05.2026 | 361,42 | 365,75 | 348,30 | 357,48 | -1,51% | 13.016,00 |
| 11.05.2026 | 363,20 | 367,83 | 359,50 | 362,95 | 0,03% | 14.263,00 |
| 08.05.2026 | 355,00 | 369,33 | 351,80 | 362,83 | 2,94% | 14.565,00 |
| 07.05.2026 | 362,45 | 364,80 | 345,60 | 352,45 | -2,11% | 13.822,00 |
| 06.05.2026 | 368,95 | 372,45 | 355,75 | 360,05 | -1,42% | 26.395,00 |
| 05.05.2026 | 357,70 | 370,50 | 356,70 | 365,25 | 2,70% | 17.739,00 |
| 04.05.2026 | 360,35 | 361,65 | 350,52 | 355,65 | -0,07% | 20.279,00 |
| 30.04.2026 | 349,15 | 357,77 | 345,30 | 355,90 | 2,71% | 19.268,00 |
| 29.04.2026 | 344,35 | 347,05 | 339,25 | 346,52 | 1,45% | 10.380,00 |
| 28.04.2026 | 354,25 | 355,00 | 336,90 | 341,58 | -4,29% | 31.934,00 |
| 27.04.2026 | 360,73 | 361,80 | 353,20 | 356,90 | -0,98% | 15.718,00 |
| 24.04.2026 | 361,45 | 365,60 | 349,45 | 360,45 | 0,59% | 23.608,00 |
| 23.04.2026 | 358,25 | 366,65 | 355,95 | 358,33 | -0,78% | 18.131,00 |
| 22.04.2026 | 346,35 | 361,50 | 345,05 | 361,13 | 5,41% | 31.289,00 |
| 21.04.2026 | 339,95 | 343,65 | 335,30 | 342,60 | 1,23% | 12.303,00 |
| 20.04.2026 | 340,13 | 344,10 | 336,05 | 338,45 | -1,78% | 17.261,00 |
| 17.04.2026 | 337,75 | 344,80 | 337,75 | 344,60 | 1,88% | 14.373,00 |
| 16.04.2026 | 335,95 | 339,25 | 331,50 | 338,25 | 0,61% | 18.311,00 |
| 15.04.2026 | 331,83 | 336,38 | 327,05 | 336,20 | 4,52% | 29.868,00 |
| 14.04.2026 | 321,55 | 323,75 | 312,40 | 321,65 | -0,54% | 19.285,00 |
| 13.04.2026 | 311,83 | 323,45 | 311,30 | 323,40 | 2,05% | 29.147,00 |