369,050€
-0,26%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 370,75 | 374,55 | 367,60 | 369,00 | -0,27% | 279,00 |
| 07.08.2026 | 366,00 | 372,48 | 364,88 | 370,00 | 1,05% | 174,00 |
| 06.08.2026 | 363,83 | 370,60 | 356,38 | 366,15 | 0,79% | 136,00 |
| 05.08.2026 | 362,70 | 369,55 | 358,35 | 363,27 | -0,24% | 687,00 |
| 04.08.2026 | 340,85 | 366,17 | 340,60 | 364,15 | 7,21% | 978,00 |
| 03.08.2026 | 338,40 | 342,73 | 325,17 | 339,65 | 0,78% | 202,00 |
| 31.07.2026 | 336,45 | 347,85 | 330,85 | 337,02 | 0,05% | 629,00 |
| 30.07.2026 | 323,77 | 337,13 | 322,40 | 336,85 | 3,19% | 393,00 |
| 29.07.2026 | 331,40 | 337,05 | 324,73 | 326,42 | -2,38% | 306,00 |
| 28.07.2026 | 332,75 | 338,60 | 326,77 | 334,40 | -0,68% | 447,00 |
| 27.07.2026 | 342,50 | 344,35 | 328,75 | 336,67 | 0,41% | 508,00 |
| 24.07.2026 | 345,52 | 345,52 | 333,20 | 335,30 | -2,17% | 79,00 |
| 23.07.2026 | 348,98 | 351,05 | 340,67 | 342,75 | -1,52% | 266,00 |
| 22.07.2026 | 335,45 | 349,25 | 331,10 | 348,05 | 2,43% | 467,00 |
| 21.07.2026 | 335,50 | 342,17 | 332,42 | 339,80 | 2,60% | 236,00 |
| 20.07.2026 | 323,58 | 336,00 | 323,58 | 331,20 | 1,74% | 141,00 |
| 17.07.2026 | 322,45 | 329,90 | 313,58 | 325,55 | -0,44% | 424,00 |
| 16.07.2026 | 344,30 | 344,67 | 325,20 | 327,00 | -5,07% | 308,00 |
| 15.07.2026 | 344,65 | 348,98 | 338,20 | 344,48 | 0,98% | 233,00 |
| 14.07.2026 | 339,83 | 347,25 | 335,80 | 341,13 | 0,97% | 189,00 |
| 13.07.2026 | 350,35 | 350,35 | 337,38 | 337,85 | -3,59% | 552,00 |
| 10.07.2026 | 350,35 | 352,33 | 346,48 | 350,42 | 0,09% | 287,00 |
| 09.07.2026 | 339,95 | 356,30 | 339,40 | 350,13 | 2,78% | 4.379,00 |
| 08.07.2026 | 324,55 | 346,40 | 316,40 | 340,65 | 5,00% | 1.623,00 |
| 07.07.2026 | 320,65 | 326,40 | 316,33 | 324,42 | -1,53% | 487,00 |
| 06.07.2026 | 318,92 | 335,45 | 318,27 | 329,48 | 1,61% | 2.030,00 |
| 03.07.2026 | 314,77 | 325,00 | 314,30 | 324,25 | 2,94% | 320,00 |
| 02.07.2026 | 324,67 | 326,75 | 311,88 | 314,98 | -3,03% | 920,00 |
| 01.07.2026 | 330,20 | 330,77 | 323,35 | 324,83 | -1,81% | 552,00 |
| 30.06.2026 | 329,58 | 332,40 | 325,83 | 330,83 | 1,44% | 716,00 |
| 29.06.2026 | 322,92 | 329,33 | 316,05 | 326,13 | 1,19% | 638,00 |
| 26.06.2026 | 326,75 | 329,90 | 320,17 | 322,30 | -2,97% | 624,00 |
| 25.06.2026 | 343,83 | 344,80 | 328,08 | 332,17 | -0,64% | 468,00 |
| 24.06.2026 | 336,73 | 350,17 | 332,02 | 334,30 | -0,23% | 356,00 |
| 23.06.2026 | 338,00 | 343,23 | 328,00 | 335,08 | -2,37% | 816,00 |
| 22.06.2026 | 353,48 | 362,33 | 343,23 | 343,23 | -4,24% | 5.630,00 |
| 19.06.2026 | 358,63 | 359,10 | 355,23 | 358,42 | -0,19% | 236,00 |
| 18.06.2026 | 348,25 | 359,40 | 348,10 | 359,10 | 5,63% | 1.773,00 |
| 17.06.2026 | 327,25 | 346,38 | 327,05 | 339,98 | 4,25% | 911,00 |
| 16.06.2026 | 340,52 | 340,52 | 324,55 | 326,10 | -3,88% | 552,00 |
| 15.06.2026 | 340,70 | 343,65 | 334,85 | 339,27 | 3,08% | 3.978,00 |
| 12.06.2026 | 334,73 | 336,00 | 325,95 | 329,13 | -1,53% | 536,00 |
| 11.06.2026 | 325,25 | 335,17 | 318,50 | 334,23 | 3,48% | 1.014,00 |
| 10.06.2026 | 332,15 | 337,45 | 321,48 | 323,00 | -4,00% | 955,00 |
| 09.06.2026 | 345,80 | 352,73 | 321,00 | 336,48 | -2,19% | 4.446,00 |
| 08.06.2026 | 336,40 | 349,05 | 336,40 | 344,02 | 2,04% | 3.572,00 |
| 05.06.2026 | 355,27 | 356,35 | 335,48 | 337,15 | -6,50% | 3.026,00 |
| 04.06.2026 | 365,00 | 371,95 | 346,30 | 360,60 | -13,85% | 5.793,00 |
| 03.06.2026 | 427,00 | 429,67 | 407,67 | 418,55 | 1,29% | 1.973,00 |
| 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 |