264,125€
1,18%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 261,27 | 264,77 | 260,70 | 263,42 | 0,91% | 344,00 |
| 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 |
| 09.01.2026 | 285,30 | 298,50 | 284,95 | 296,90 | 4,21% | 2.848,00 |
| 08.01.2026 | 291,52 | 294,73 | 283,75 | 284,90 | -3,46% | 2.670,00 |
| 07.01.2026 | 292,80 | 299,23 | 287,58 | 295,10 | 0,35% | 1.117,00 |
| 06.01.2026 | 293,38 | 298,67 | 288,88 | 294,08 | 0,58% | 593,00 |
| 05.01.2026 | 298,92 | 303,90 | 288,15 | 292,38 | -1,24% | 1.372,00 |
| 02.01.2026 | 295,55 | 307,45 | 295,02 | 296,05 | -0,42% | 920,00 |
| 30.12.2025 | 296,58 | 297,33 | 296,00 | 297,30 | 0,45% | 277,00 |
| 29.12.2025 | 299,02 | 299,50 | 292,77 | 295,98 | 0,07% | 819,00 |
| 23.12.2025 | 290,02 | 297,25 | 287,60 | 295,77 | 1,63% | 496,00 |
| 22.12.2025 | 294,52 | 295,02 | 286,73 | 291,02 | 0,16% | 2.073,00 |
| 19.12.2025 | 280,95 | 291,17 | 280,95 | 290,55 | 3,29% | 733,00 |
| 18.12.2025 | 278,75 | 286,70 | 275,92 | 281,30 | 1,23% | 1.959,00 |
| 17.12.2025 | 291,40 | 296,45 | 273,75 | 277,88 | -4,66% | 6.283,00 |
| 16.12.2025 | 289,90 | 294,83 | 283,25 | 291,45 | 0,76% | 4.655,00 |
| 15.12.2025 | 306,05 | 309,17 | 287,33 | 289,25 | -5,22% | 4.199,00 |
| 12.12.2025 | 332,52 | 333,00 | 302,55 | 305,17 | -12,29% | 3.456,00 |
| 11.12.2025 | 351,85 | 351,85 | 335,38 | 347,95 | -1,62% | 885,00 |
| 10.12.2025 | 349,27 | 354,40 | 343,25 | 353,67 | 1,46% | 365,00 |
| 09.12.2025 | 345,52 | 349,90 | 340,63 | 348,60 | 1,37% | 361,00 |
| 08.12.2025 | 337,77 | 349,48 | 337,77 | 343,88 | 2,38% | 949,00 |
| 05.12.2025 | 330,00 | 337,83 | 329,00 | 335,88 | 2,64% | 202,00 |
| 04.12.2025 | 325,77 | 329,20 | 322,73 | 327,23 | 0,25% | 495,00 |
| 03.12.2025 | 329,17 | 329,70 | 317,92 | 326,42 | -0,31% | 373,00 |
| 02.12.2025 | 333,92 | 338,75 | 327,45 | 327,45 | -1,42% | 549,00 |
| 01.12.2025 | 343,38 | 346,90 | 331,60 | 332,17 | -4,27% | 1.385,00 |
| 28.11.2025 | 342,60 | 348,20 | 342,60 | 346,98 | 0,25% | 380,00 |
| 27.11.2025 | 342,17 | 346,92 | 342,17 | 346,13 | 0,88% | 851,00 |
| 26.11.2025 | 337,17 | 344,73 | 326,42 | 343,10 | 2,87% | 679,00 |
| 25.11.2025 | 329,13 | 342,88 | 321,52 | 333,52 | 1,50% | 3.471,00 |
| 24.11.2025 | 299,73 | 330,50 | 295,30 | 328,60 | 10,88% | 2.107,00 |
| 21.11.2025 | 302,42 | 304,45 | 288,55 | 296,35 | -1,46% | 609,00 |
| 20.11.2025 | 313,92 | 326,35 | 300,42 | 300,75 | -2,11% | 2.075,00 |
| 19.11.2025 | 292,88 | 311,38 | 292,20 | 307,23 | 4,63% | 663,00 |
| 18.11.2025 | 292,85 | 300,52 | 289,25 | 293,63 | -0,27% | 912,00 |
| 17.11.2025 | 295,52 | 303,83 | 291,60 | 294,42 | 0,02% | 893,00 |
| 14.11.2025 | 292,52 | 296,80 | 282,92 | 294,38 | 1,38% | 1.058,00 |
| 13.11.2025 | 307,05 | 309,17 | 287,00 | 290,38 | -4,99% | 1.408,00 |
| 12.11.2025 | 304,92 | 310,65 | 303,55 | 305,63 | 0,68% | 322,00 |
| 11.11.2025 | 311,38 | 311,85 | 301,63 | 303,55 | -2,06% | 469,00 |
| 10.11.2025 | 309,90 | 311,42 | 306,85 | 309,92 | 2,81% | 1.376,00 |
| 07.11.2025 | 308,50 | 310,60 | 291,42 | 301,45 | -2,16% | 3.338,00 |
| 06.11.2025 | 312,65 | 316,00 | 305,83 | 308,10 | -1,72% | 855,00 |
| 05.11.2025 | 306,80 | 317,83 | 302,73 | 313,50 | 2,37% | 1.559,00 |
| 04.11.2025 | 310,50 | 321,27 | 306,08 | 306,25 | -2,69% | 1.871,00 |