252,525€
-0,60%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 252,52 | 253,75 | 252,52 | 253,75 | -0,12% | - |
| 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 |
| 30.05.2025 | 212,50 | 214,13 | 207,18 | 213,60 | 0,41% | 943,00 |
| 29.05.2025 | 219,88 | 220,52 | 209,23 | 212,73 | 0,32% | 2.264,00 |
| 28.05.2025 | 208,15 | 213,40 | 207,27 | 212,05 | 2,05% | 373,00 |
| 27.05.2025 | 204,23 | 208,60 | 203,05 | 207,80 | 1,75% | 644,00 |
| 26.05.2025 | 200,55 | 205,38 | 197,99 | 204,23 | 1,34% | 246,00 |
| 23.05.2025 | 204,50 | 204,50 | 197,04 | 201,52 | -1,36% | 1.920,00 |
| 22.05.2025 | 202,58 | 207,18 | 200,70 | 204,30 | 0,53% | 746,00 |
| 21.05.2025 | 203,08 | 208,43 | 200,52 | 203,23 | -0,90% | 338,00 |
| 20.05.2025 | 205,35 | 205,55 | 201,27 | 205,08 | 0,12% | 412,00 |
| 19.05.2025 | 203,18 | 205,80 | 195,44 | 204,83 | -0,07% | 1.327,00 |
| 16.05.2025 | 207,68 | 208,63 | 202,93 | 204,98 | -1,30% | 276,00 |
| 15.05.2025 | 206,52 | 209,77 | 202,33 | 207,68 | -0,02% | 928,00 |
| 14.05.2025 | 208,80 | 210,50 | 203,35 | 207,73 | 0,14% | 561,00 |
| 13.05.2025 | 200,12 | 210,38 | 197,11 | 207,43 | 4,02% | 1.298,00 |
| 12.05.2025 | 191,42 | 201,10 | 190,72 | 199,41 | 7,80% | 1.775,00 |
| 09.05.2025 | 184,82 | 186,97 | 183,02 | 184,98 | 0,01% | 523,00 |
| 08.05.2025 | 181,62 | 188,18 | 180,49 | 184,96 | 1,86% | 1.831,00 |
| 07.05.2025 | 178,24 | 182,44 | 174,77 | 181,58 | 3,18% | 302,00 |
| 06.05.2025 | 176,53 | 178,17 | 172,98 | 175,98 | -0,81% | 70,00 |
| 05.05.2025 | 180,33 | 180,33 | 176,07 | 177,42 | -1,45% | 352,00 |
| 02.05.2025 | 174,42 | 181,89 | 174,31 | 180,03 | 5,86% | 3.273,00 |
| 30.04.2025 | 167,04 | 170,40 | 161,84 | 170,06 | 1,17% | 118,00 |
| 29.04.2025 | 168,97 | 169,79 | 166,67 | 168,09 | -0,23% | 136,00 |
| 28.04.2025 | 169,36 | 169,65 | 164,72 | 168,47 | -0,50% | 999,00 |
| 25.04.2025 | 167,17 | 170,10 | 162,64 | 169,31 | 2,45% | 729,00 |
| 24.04.2025 | 156,03 | 165,81 | 152,15 | 165,26 | 5,70% | 1.160,00 |
| 23.04.2025 | 148,38 | 158,88 | 148,38 | 156,35 | 5,31% | 1.056,00 |
| 22.04.2025 | 146,11 | 149,16 | 144,29 | 148,47 | -1,15% | 935,00 |
| 17.04.2025 | 155,19 | 157,49 | 149,50 | 150,19 | -2,02% | 2.248,00 |
| 16.04.2025 | 158,21 | 158,21 | 146,43 | 153,28 | -3,40% | 1.884,00 |
| 15.04.2025 | 156,51 | 161,45 | 155,82 | 158,67 | 1,22% | 384,00 |
| 14.04.2025 | 168,03 | 168,03 | 154,64 | 156,76 | -2,11% | 1.876,00 |
| 11.04.2025 | 151,87 | 161,04 | 148,61 | 160,14 | 4,31% | 1.424,00 |
| 10.04.2025 | 164,62 | 167,07 | 148,61 | 153,53 | -9,16% | 2.425,00 |