300,100€
-0,77%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 299,85 | 302,45 | 291,25 | 298,92 | -1,16% | 652,00 |
| 16.10.2025 | 302,95 | 311,23 | 299,02 | 302,42 | 0,30% | 752,00 |
| 15.10.2025 | 296,42 | 309,20 | 296,42 | 301,52 | 1,63% | 997,00 |
| 14.10.2025 | 307,70 | 307,70 | 293,60 | 296,67 | -3,65% | 971,00 |
| 13.10.2025 | 281,08 | 314,15 | 281,08 | 307,90 | 10,22% | 3.397,00 |
| 10.10.2025 | 298,92 | 302,95 | 279,15 | 279,35 | -6,15% | 4.266,00 |
| 09.10.2025 | 297,45 | 300,13 | 293,83 | 297,65 | 0,69% | 1.180,00 |
| 08.10.2025 | 290,10 | 296,35 | 286,00 | 295,60 | 2,46% | 1.302,00 |
| 07.10.2025 | 287,55 | 290,60 | 279,70 | 288,50 | 0,58% | 940,00 |
| 06.10.2025 | 290,52 | 294,35 | 278,42 | 286,85 | -0,22% | 2.098,00 |
| 03.10.2025 | 291,00 | 293,48 | 286,25 | 287,48 | -0,68% | 852,00 |
| 02.10.2025 | 283,20 | 296,15 | 283,20 | 289,45 | 1,87% | 1.911,00 |
| 01.10.2025 | 280,90 | 288,20 | 276,40 | 284,13 | 1,18% | 1.137,00 |
| 30.09.2025 | 279,73 | 282,13 | 276,45 | 280,80 | 0,42% | 1.125,00 |
| 29.09.2025 | 286,48 | 290,27 | 279,27 | 279,63 | -2,25% | 1.794,00 |
| 26.09.2025 | 286,10 | 290,20 | 282,90 | 286,08 | 0,05% | 2.030,00 |
| 25.09.2025 | 288,88 | 289,75 | 280,08 | 285,92 | -1,06% | 6.658,00 |
| 24.09.2025 | 286,70 | 289,75 | 284,48 | 288,98 | 0,85% | 5.096,00 |
| 23.09.2025 | 287,45 | 292,67 | 285,33 | 286,55 | -0,20% | 6.092,00 |
| 22.09.2025 | 294,63 | 294,88 | 286,77 | 287,13 | -2,23% | 8.805,00 |
| 19.09.2025 | 293,08 | 295,55 | 286,77 | 293,67 | 0,25% | 6.269,00 |
| 18.09.2025 | 297,58 | 299,42 | 292,05 | 292,95 | 0,18% | 3.612,00 |
| 17.09.2025 | 305,27 | 305,27 | 287,42 | 292,42 | -3,54% | 2.636,00 |
| 16.09.2025 | 311,05 | 313,60 | 301,30 | 303,15 | -2,04% | 756,00 |
| 15.09.2025 | 307,35 | 310,55 | 303,08 | 309,45 | 0,86% | 548,00 |
| 12.09.2025 | 306,88 | 310,70 | 304,67 | 306,80 | -0,07% | 1.746,00 |
| 11.09.2025 | 315,20 | 319,08 | 305,75 | 307,00 | -2,34% | 1.725,00 |
| 10.09.2025 | 292,77 | 317,95 | 291,67 | 314,35 | 9,36% | 6.068,00 |
| 09.09.2025 | 293,95 | 298,48 | 286,90 | 287,45 | -2,13% | 2.208,00 |
| 08.09.2025 | 285,27 | 301,20 | 283,77 | 293,70 | 2,96% | 3.405,00 |
| 05.09.2025 | 277,63 | 304,58 | 274,98 | 285,25 | 8,48% | 10.902,00 |
| 04.09.2025 | 259,90 | 264,77 | 259,63 | 262,95 | 1,46% | 444,00 |
| 03.09.2025 | 255,00 | 260,88 | 253,85 | 259,17 | 1,14% | 533,00 |
| 02.09.2025 | 253,80 | 256,50 | 246,95 | 256,25 | 0,93% | 508,00 |
| 01.09.2025 | 252,52 | 255,58 | 252,00 | 253,90 | -0,06% | 719,00 |
| 29.08.2025 | 264,35 | 264,42 | 251,00 | 254,05 | -3,89% | 1.446,00 |
| 28.08.2025 | 254,65 | 266,10 | 254,15 | 264,33 | 2,39% | 778,00 |
| 27.08.2025 | 257,58 | 258,80 | 253,25 | 258,15 | 0,96% | 1.361,00 |
| 26.08.2025 | 253,23 | 257,83 | 251,38 | 255,70 | 0,91% | 1.315,00 |
| 25.08.2025 | 251,60 | 256,23 | 249,63 | 253,40 | 1,05% | 563,00 |
| 22.08.2025 | 250,52 | 256,10 | 248,23 | 250,77 | 0,65% | 956,00 |
| 21.08.2025 | 249,68 | 251,88 | 246,38 | 249,15 | -0,21% | 690,00 |
| 20.08.2025 | 250,25 | 253,95 | 241,80 | 249,68 | -1,28% | 889,00 |
| 19.08.2025 | 261,13 | 261,40 | 251,18 | 252,90 | -3,50% | 550,00 |
| 18.08.2025 | 261,40 | 262,75 | 256,13 | 262,08 | 0,18% | 808,00 |
| 15.08.2025 | 267,10 | 268,40 | 256,17 | 261,60 | -2,23% | 809,00 |
| 14.08.2025 | 265,02 | 269,58 | 261,38 | 267,58 | 1,27% | 187,00 |
| 13.08.2025 | 268,48 | 271,63 | 260,33 | 264,23 | -1,39% | 813,00 |
| 12.08.2025 | 261,50 | 268,40 | 261,15 | 267,95 | 2,42% | 235,00 |
| 11.08.2025 | 261,25 | 265,63 | 259,35 | 261,63 | -0,15% | 315,00 |
| 08.08.2025 | 261,38 | 264,10 | 259,38 | 262,02 | 0,63% | 404,00 |
| 07.08.2025 | 257,45 | 266,58 | 257,27 | 260,38 | 0,62% | 496,00 |
| 06.08.2025 | 254,73 | 259,60 | 251,35 | 258,77 | 2,31% | 1.402,00 |
| 05.08.2025 | 258,85 | 260,85 | 251,88 | 252,93 | -1,71% | 1.018,00 |
| 04.08.2025 | 247,68 | 258,15 | 247,68 | 257,33 | 3,08% | 1.040,00 |
| 01.08.2025 | 257,80 | 257,88 | 243,68 | 249,63 | -3,05% | 1.678,00 |
| 31.07.2025 | 264,17 | 268,85 | 254,15 | 257,48 | -2,82% | 1.564,00 |
| 30.07.2025 | 256,67 | 265,40 | 256,67 | 264,95 | 2,99% | 3.581,00 |
| 29.07.2025 | 254,58 | 262,10 | 254,18 | 257,25 | 1,35% | 2.395,00 |
| 28.07.2025 | 247,55 | 254,88 | 247,50 | 253,83 | 2,73% | 2.611,00 |
| 25.07.2025 | 246,25 | 249,55 | 244,27 | 247,08 | 0,60% | 577,00 |
| 24.07.2025 | 246,08 | 247,93 | 240,68 | 245,60 | 2,00% | 1.256,00 |
| 23.07.2025 | 239,23 | 240,88 | 232,38 | 240,77 | 1,48% | 414,00 |
| 22.07.2025 | 245,95 | 246,73 | 236,43 | 237,27 | -3,79% | 1.083,00 |
| 21.07.2025 | 243,55 | 248,48 | 242,05 | 246,63 | 1,19% | 701,00 |
| 18.07.2025 | 247,13 | 247,90 | 241,33 | 243,73 | -1,33% | 1.756,00 |
| 17.07.2025 | 240,75 | 248,55 | 240,63 | 247,00 | 2,27% | 1.912,00 |
| 16.07.2025 | 241,68 | 242,40 | 235,65 | 241,52 | -0,40% | 1.132,00 |
| 15.07.2025 | 236,52 | 243,88 | 236,52 | 242,50 | 2,63% | 866,00 |
| 14.07.2025 | 234,13 | 238,18 | 230,90 | 236,27 | 0,61% | 787,00 |
| 11.07.2025 | 235,25 | 236,43 | 232,50 | 234,85 | -0,28% | 353,00 |
| 10.07.2025 | 236,63 | 240,38 | 233,55 | 235,50 | -0,64% | 928,00 |
| 09.07.2025 | 231,83 | 238,77 | 230,50 | 237,02 | 2,28% | 390,00 |
| 08.07.2025 | 234,27 | 236,43 | 229,00 | 231,75 | -0,95% | 889,00 |
| 07.07.2025 | 232,43 | 236,35 | 231,90 | 233,98 | 1,07% | 1.234,00 |
| 04.07.2025 | 234,25 | 234,25 | 229,50 | 231,50 | -1,03% | 57,00 |
| 03.07.2025 | 228,95 | 234,52 | 228,02 | 233,90 | 2,28% | 396,00 |
| 02.07.2025 | 226,63 | 230,48 | 223,52 | 228,68 | 1,80% | 523,00 |
| 01.07.2025 | 233,58 | 234,40 | 222,88 | 224,63 | -4,02% | - |
| 30.06.2025 | 230,55 | 236,02 | 230,55 | 234,02 | 1,71% | - |
| 27.06.2025 | 230,65 | 233,02 | 228,15 | 230,10 | -0,34% | - |
| 26.06.2025 | 227,10 | 231,75 | 225,58 | 230,88 | 1,77% | - |
| 25.06.2025 | 227,05 | 232,55 | 225,85 | 226,85 | -0,12% | - |
| 24.06.2025 | 221,95 | 229,48 | 220,68 | 227,13 | 3,63% | 817,00 |
| 23.06.2025 | 216,20 | 219,75 | 213,93 | 219,18 | 1,01% | 944,00 |
| 20.06.2025 | 217,20 | 220,70 | 212,10 | 216,98 | 0,43% | 544,00 |
| 19.06.2025 | 219,13 | 219,13 | 214,93 | 216,05 | -1,27% | 98,00 |
| 18.06.2025 | 217,33 | 222,08 | 215,90 | 218,83 | 0,76% | 201,00 |
| 17.06.2025 | 217,10 | 219,83 | 215,52 | 217,18 | -0,23% | 832,00 |
| 16.06.2025 | 216,38 | 220,27 | 215,02 | 217,68 | 1,14% | 781,00 |
| 13.06.2025 | 220,98 | 220,98 | 215,10 | 215,23 | -2,60% | 716,00 |
| 12.06.2025 | 220,00 | 222,68 | 215,08 | 220,98 | 0,35% | 577,00 |
| 11.06.2025 | 213,88 | 221,68 | 212,63 | 220,20 | 2,92% | 469,00 |
| 10.06.2025 | 213,58 | 215,85 | 211,40 | 213,95 | 0,09% | 1.183,00 |
| 09.06.2025 | 216,80 | 217,73 | 211,68 | 213,75 | -1,34% | 955,00 |
| 06.06.2025 | 218,75 | 223,77 | 215,88 | 216,65 | -4,80% | 2.920,00 |
| 05.06.2025 | 228,33 | 231,98 | 225,55 | 227,58 | -0,46% | 1.588,00 |
| 04.06.2025 | 225,40 | 232,77 | 225,40 | 228,63 | 1,18% | 1.446,00 |
| 03.06.2025 | 217,70 | 226,40 | 216,25 | 225,95 | 4,04% | 1.501,00 |
| 02.06.2025 | 213,68 | 218,80 | 209,35 | 217,18 | 1,67% | 2.010,00 |