426,250€
3,16%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 427,00 | 427,13 | 425,75 | 426,25 | 3,16% | 12,00 |
| 02.06.2026 | 410,92 | 425,02 | 404,90 | 413,20 | 4,57% | 3.147,00 |
| 01.06.2026 | 393,83 | 400,40 | 381,23 | 395,15 | 4,95% | 3.586,00 |
| 29.05.2026 | 371,98 | 384,95 | 369,80 | 376,52 | 2,95% | 546,00 |
| 28.05.2026 | 359,98 | 368,77 | 355,58 | 365,75 | 0,21% | 306,00 |
| 27.05.2026 | 363,67 | 373,05 | 357,63 | 364,98 | 0,09% | 551,00 |
| 26.05.2026 | 359,75 | 374,40 | 357,02 | 364,65 | 1,86% | 848,00 |
| 25.05.2026 | 356,15 | 363,35 | 355,05 | 358,00 | 0,83% | 410,00 |
| 22.05.2026 | 359,58 | 361,60 | 353,85 | 355,05 | -0,39% | 276,00 |
| 21.05.2026 | 358,92 | 364,23 | 353,73 | 356,45 | -1,01% | 676,00 |
| 20.05.2026 | 354,77 | 364,08 | 354,70 | 360,08 | 2,05% | 533,00 |
| 19.05.2026 | 357,80 | 361,17 | 349,85 | 352,85 | -2,35% | 458,00 |
| 18.05.2026 | 366,20 | 366,58 | 356,20 | 361,35 | -1,32% | 1.339,00 |
| 15.05.2026 | 371,45 | 372,95 | 363,13 | 366,17 | -3,09% | 1.038,00 |
| 14.05.2026 | 356,23 | 379,02 | 353,52 | 377,85 | 6,08% | 2.061,00 |
| 13.05.2026 | 358,88 | 362,35 | 345,88 | 356,20 | -0,30% | 568,00 |
| 12.05.2026 | 362,02 | 365,75 | 348,33 | 357,27 | -1,67% | 1.953,00 |
| 11.05.2026 | 363,45 | 367,85 | 359,50 | 363,35 | -0,46% | 410,00 |
| 08.05.2026 | 354,35 | 369,40 | 351,73 | 365,02 | 3,56% | 2.810,00 |
| 07.05.2026 | 361,85 | 364,27 | 346,00 | 352,48 | -2,35% | 619,00 |
| 06.05.2026 | 366,75 | 372,42 | 355,77 | 360,98 | -1,37% | 1.894,00 |
| 05.05.2026 | 356,80 | 370,38 | 356,48 | 365,98 | 3,16% | 613,00 |
| 04.05.2026 | 360,38 | 361,67 | 350,63 | 354,75 | 0,12% | 1.167,00 |
| 30.04.2026 | 350,48 | 357,67 | 345,40 | 354,33 | 2,25% | 672,00 |
| 29.04.2026 | 341,58 | 347,02 | 339,45 | 346,52 | 1,21% | 278,00 |
| 28.04.2026 | 355,02 | 355,38 | 337,02 | 342,38 | -4,07% | 1.438,00 |
| 27.04.2026 | 361,33 | 361,65 | 353,20 | 356,90 | -0,85% | 598,00 |
| 24.04.2026 | 360,23 | 365,95 | 349,50 | 359,95 | 0,19% | 415,00 |
| 23.04.2026 | 357,48 | 366,67 | 355,95 | 359,25 | -0,51% | 778,00 |
| 22.04.2026 | 344,60 | 361,30 | 344,58 | 361,10 | 5,56% | 969,00 |
| 21.04.2026 | 340,08 | 343,45 | 335,33 | 342,08 | 1,14% | 505,00 |
| 20.04.2026 | 340,20 | 344,85 | 336,13 | 338,23 | -1,92% | 657,00 |
| 17.04.2026 | 338,02 | 345,05 | 338,00 | 344,85 | 1,99% | 759,00 |
| 16.04.2026 | 334,00 | 339,35 | 331,80 | 338,13 | 1,14% | 1.518,00 |
| 15.04.2026 | 322,92 | 336,23 | 322,92 | 334,33 | 3,92% | 1.626,00 |
| 14.04.2026 | 322,30 | 323,83 | 312,33 | 321,73 | -0,36% | 3.191,00 |
| 13.04.2026 | 311,48 | 322,90 | 310,52 | 322,90 | 1,89% | 306,00 |
| 10.04.2026 | 304,20 | 320,88 | 303,40 | 316,92 | 4,41% | 1.751,00 |
| 09.04.2026 | 296,92 | 306,35 | 296,83 | 303,52 | 0,96% | 744,00 |
| 08.04.2026 | 297,33 | 302,42 | 293,10 | 300,65 | 4,70% | 1.324,00 |
| 07.04.2026 | 278,00 | 288,48 | 277,88 | 287,15 | 5,81% | 483,00 |
| 02.04.2026 | 264,55 | 272,15 | 262,02 | 271,38 | 0,11% | 462,00 |
| 01.04.2026 | 269,50 | 272,23 | 268,05 | 271,08 | 1,14% | 431,00 |
| 31.03.2026 | 257,58 | 268,77 | 257,20 | 268,02 | 4,67% | 356,00 |
| 30.03.2026 | 261,27 | 265,42 | 253,18 | 256,08 | -1,91% | 511,00 |
| 27.03.2026 | 270,60 | 271,27 | 259,73 | 261,05 | -3,15% | 522,00 |
| 26.03.2026 | 274,00 | 274,88 | 268,88 | 269,55 | -2,25% | 134,00 |
| 25.03.2026 | 276,90 | 279,92 | 273,95 | 275,75 | -0,35% | 601,00 |
| 24.03.2026 | 275,70 | 280,08 | 271,85 | 276,73 | -0,42% | 1.006,00 |
| 23.03.2026 | 265,92 | 280,75 | 262,75 | 277,90 | 2,94% | 1.043,00 |
| 20.03.2026 | 276,92 | 278,13 | 268,17 | 269,98 | -2,47% | 483,00 |
| 19.03.2026 | 275,13 | 278,50 | 268,85 | 276,80 | 0,54% | 485,00 |
| 18.03.2026 | 280,42 | 282,73 | 274,85 | 275,33 | -1,08% | 279,00 |
| 17.03.2026 | 280,92 | 283,67 | 275,30 | 278,33 | -1,44% | 744,00 |
| 16.03.2026 | 284,67 | 286,33 | 280,42 | 282,40 | 0,10% | 1.508,00 |
| 13.03.2026 | 292,73 | 296,25 | 281,35 | 282,13 | -3,60% | 227,00 |
| 12.03.2026 | 292,38 | 294,65 | 288,42 | 292,67 | -0,75% | 273,00 |
| 11.03.2026 | 295,02 | 298,17 | 292,50 | 294,88 | -0,52% | 1.520,00 |
| 10.03.2026 | 296,23 | 303,50 | 293,30 | 296,42 | -0,10% | 375,00 |
| 09.03.2026 | 278,40 | 299,90 | 277,90 | 296,73 | 4,12% | 900,00 |
| 06.03.2026 | 287,85 | 295,90 | 280,65 | 284,98 | -0,23% | 819,00 |
| 05.03.2026 | 286,50 | 294,80 | 278,85 | 285,63 | 4,59% | 2.464,00 |
| 04.03.2026 | 267,85 | 277,20 | 266,55 | 273,10 | 1,02% | 4.047,00 |
| 03.03.2026 | 268,52 | 272,85 | 265,58 | 270,35 | -1,08% | 1.110,00 |
| 02.03.2026 | 265,20 | 273,75 | 262,05 | 273,30 | 1,21% | 2.384,00 |
| 27.02.2026 | 270,73 | 271,55 | 262,55 | 270,02 | -1,00% | 476,00 |
| 26.02.2026 | 282,85 | 282,85 | 261,45 | 272,75 | -2,98% | 2.748,00 |
| 25.02.2026 | 275,75 | 284,98 | 274,60 | 281,13 | 1,92% | 3.344,00 |
| 24.02.2026 | 281,52 | 282,00 | 267,23 | 275,83 | -1,09% | 823,00 |
| 23.02.2026 | 282,30 | 286,85 | 275,88 | 278,88 | -1,09% | 473,00 |
| 20.02.2026 | 285,75 | 288,52 | 280,30 | 281,95 | -0,70% | 3.433,00 |
| 19.02.2026 | 283,33 | 287,63 | 280,23 | 283,92 | 0,58% | 122,00 |
| 18.02.2026 | 277,80 | 285,75 | 276,40 | 282,27 | 0,66% | 451,00 |
| 17.02.2026 | 270,92 | 283,45 | 267,58 | 280,42 | 1,90% | 472,00 |
| 16.02.2026 | 273,98 | 278,30 | 271,50 | 275,20 | 0,57% | 316,00 |
| 13.02.2026 | 277,50 | 281,52 | 273,52 | 273,65 | -2,03% | 563,00 |
| 12.02.2026 | 289,73 | 291,27 | 277,83 | 279,33 | -3,20% | 2.003,00 |
| 11.02.2026 | 286,60 | 293,48 | 281,42 | 288,55 | 0,94% | 365,00 |
| 10.02.2026 | 289,48 | 293,88 | 285,58 | 285,85 | -1,07% | 373,00 |
| 09.02.2026 | 281,80 | 295,95 | 276,00 | 288,95 | 2,57% | 5.359,00 |
| 06.02.2026 | 266,10 | 283,50 | 265,38 | 281,70 | 7,79% | 3.434,00 |
| 05.02.2026 | 274,33 | 276,70 | 260,23 | 261,35 | 0,00% | 2.001,00 |
| 04.02.2026 | 269,05 | 271,00 | 250,35 | 261,35 | -3,38% | 1.389,00 |
| 03.02.2026 | 283,10 | 287,27 | 261,33 | 270,50 | -3,45% | 952,00 |
| 02.02.2026 | 272,05 | 284,33 | 270,60 | 280,17 | 0,47% | 602,00 |
| 30.01.2026 | 273,60 | 283,92 | 270,65 | 278,88 | 0,78% | 1.449,00 |
| 29.01.2026 | 279,85 | 282,83 | 268,48 | 276,73 | -0,58% | 610,00 |
| 28.01.2026 | 280,52 | 283,75 | 273,63 | 278,35 | 0,32% | 342,00 |
| 27.01.2026 | 273,48 | 279,58 | 273,48 | 277,45 | 1,24% | 119,00 |
| 26.01.2026 | 270,52 | 276,58 | 267,00 | 274,05 | 1,23% | 482,00 |
| 23.01.2026 | 277,17 | 279,55 | 267,67 | 270,73 | -2,28% | 792,00 |
| 22.01.2026 | 282,05 | 287,80 | 276,50 | 277,05 | -1,33% | 279,00 |
| 21.01.2026 | 283,60 | 288,35 | 277,00 | 280,77 | -0,92% | 737,00 |
| 20.01.2026 | 295,05 | 295,42 | 283,25 | 283,38 | -4,15% | 1.199,00 |
| 19.01.2026 | 303,45 | 303,45 | 294,85 | 295,65 | -2,48% | 599,00 |
| 16.01.2026 | 297,40 | 305,52 | 295,42 | 303,17 | 2,58% | 384,00 |
| 15.01.2026 | 290,58 | 301,90 | 290,58 | 295,55 | 1,61% | 1.304,00 |
| 14.01.2026 | 304,60 | 304,75 | 287,00 | 290,88 | -4,54% | 540,00 |
| 13.01.2026 | 301,02 | 308,73 | 299,98 | 304,70 | 0,65% | 798,00 |
| 12.01.2026 | 291,30 | 303,23 | 289,00 | 302,73 | 1,96% | 1.145,00 |