354,840$
3,06%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 352,51 | 358,30 | 350,88 | 354,13 | 2,86% | 16.008.067,00 |
| 23.10.2025 | 340,40 | 346,57 | 340,40 | 344,29 | 1,17% | 12.537.841,00 |
| 22.10.2025 | 347,30 | 348,01 | 335,51 | 340,30 | -0,69% | 18.349.988,00 |
| 21.10.2025 | 350,00 | 351,10 | 341,31 | 342,66 | -1,88% | 14.900.534,00 |
| 20.10.2025 | 353,80 | 356,59 | 347,84 | 349,24 | -0,03% | 15.640.229,00 |
| 17.10.2025 | 349,61 | 350,97 | 340,78 | 349,33 | -1,36% | 20.937.936,00 |
| 16.10.2025 | 356,80 | 363,24 | 349,48 | 354,15 | 0,80% | 19.874.130,00 |
| 15.10.2025 | 354,47 | 359,40 | 347,50 | 351,33 | 2,09% | 23.918.539,00 |
| 14.10.2025 | 350,13 | 350,67 | 339,65 | 344,13 | -3,52% | 22.078.000,00 |
| 13.10.2025 | 352,77 | 359,38 | 343,52 | 356,70 | 9,88% | 45.984.259,00 |
| 10.10.2025 | 345,39 | 350,60 | 324,05 | 324,63 | -5,91% | 28.941.011,00 |
| 09.10.2025 | 345,75 | 347,31 | 340,40 | 345,02 | -0,14% | 17.643.744,00 |
| 08.10.2025 | 333,82 | 346,54 | 332,62 | 345,50 | 2,70% | 21.478.344,00 |
| 07.10.2025 | 337,02 | 338,11 | 326,58 | 336,41 | 0,27% | 18.086.705,00 |
| 06.10.2025 | 335,92 | 344,13 | 334,56 | 335,49 | -0,85% | 18.465.729,00 |
| 03.10.2025 | 341,50 | 344,40 | 335,74 | 338,37 | 0,06% | 14.749.068,00 |
| 02.10.2025 | 347,61 | 347,61 | 335,25 | 338,18 | 1,44% | 19.917.622,00 |
| 01.10.2025 | 328,14 | 337,95 | 324,50 | 333,39 | 1,05% | 21.122.687,00 |
| 30.09.2025 | 330,12 | 331,05 | 324,61 | 329,91 | 0,61% | 20.109.459,00 |
| 29.09.2025 | 336,00 | 341,05 | 327,55 | 327,90 | -1,98% | 21.336.001,00 |
| 26.09.2025 | 337,43 | 339,08 | 330,58 | 334,53 | -0,47% | 15.464.697,00 |
| 25.09.2025 | 332,99 | 338,06 | 327,30 | 336,10 | -0,95% | 21.678.187,00 |
| 24.09.2025 | 339,76 | 340,08 | 333,81 | 339,31 | 0,11% | 19.677.304,00 |
| 23.09.2025 | 340,24 | 345,22 | 337,02 | 338,94 | 0,04% | 21.944.079,00 |
| 22.09.2025 | 342,42 | 346,67 | 337,94 | 338,79 | -1,78% | 28.660.030,00 |
| 19.09.2025 | 344,65 | 346,27 | 336,43 | 344,94 | -0,12% | 41.240.071,00 |
| 18.09.2025 | 350,00 | 350,70 | 343,79 | 345,35 | -0,24% | 24.663.891,00 |
| 17.09.2025 | 358,85 | 359,93 | 341,50 | 346,17 | -3,84% | 45.197.133,00 |
| 16.09.2025 | 365,42 | 365,69 | 356,99 | 360,00 | -1,12% | 21.306.508,00 |
| 15.09.2025 | 359,87 | 365,50 | 356,34 | 364,09 | 1,17% | 21.792.185,00 |
| 12.09.2025 | 362,91 | 364,39 | 357,16 | 359,87 | 0,07% | 31.949.795,00 |
| 11.09.2025 | 371,18 | 374,23 | 358,76 | 359,63 | -2,69% | 29.430.947,00 |
| 10.09.2025 | 351,52 | 372,97 | 350,55 | 369,57 | 9,77% | 51.086.826,00 |
| 09.09.2025 | 349,55 | 350,98 | 335,83 | 336,67 | -2,60% | 26.972.315,00 |
| 08.09.2025 | 342,75 | 354,17 | 341,25 | 345,65 | 3,21% | 43.535.639,00 |
| 05.09.2025 | 355,78 | 356,34 | 331,42 | 334,89 | 9,41% | 78.401.554,00 |
| 04.09.2025 | 305,06 | 308,78 | 302,25 | 306,10 | 1,23% | 31.220.803,00 |
| 03.09.2025 | 302,29 | 304,45 | 296,40 | 302,39 | 1,39% | 18.529.390,00 |
| 02.09.2025 | 289,34 | 298,71 | 287,17 | 298,24 | 0,29% | 19.693.016,00 |
| 29.08.2025 | 307,01 | 307,01 | 293,66 | 297,39 | -3,65% | 21.610.682,00 |
| 28.08.2025 | 302,93 | 311,00 | 302,33 | 308,65 | 2,80% | 18.907.053,00 |
| 27.08.2025 | 297,53 | 301,18 | 293,78 | 300,25 | 0,75% | 13.830.302,00 |
| 26.08.2025 | 294,35 | 300,25 | 293,99 | 298,01 | 1,28% | 25.689.111,00 |
| 25.08.2025 | 292,81 | 298,40 | 291,71 | 294,23 | 0,08% | 15.124.746,00 |
| 22.08.2025 | 291,75 | 300,09 | 289,01 | 294,00 | 1,52% | 16.301.330,00 |
| 21.08.2025 | 290,06 | 292,39 | 286,17 | 289,60 | -0,54% | 14.946.309,00 |
| 20.08.2025 | 295,46 | 295,49 | 281,87 | 291,17 | -1,27% | 23.600.512,00 |
| 19.08.2025 | 302,42 | 302,90 | 292,39 | 294,91 | -3,55% | 20.149.581,00 |
| 18.08.2025 | 302,70 | 306,17 | 299,00 | 305,76 | -0,19% | 14.724.667,00 |
| 15.08.2025 | 311,03 | 311,50 | 299,76 | 306,34 | -1,57% | 22.806.938,00 |
| 14.08.2025 | 307,01 | 314,17 | 307,00 | 311,23 | 0,69% | 15.717.631,00 |
| 13.08.2025 | 316,75 | 317,35 | 304,75 | 309,09 | -1,20% | 17.371.167,00 |
| 12.08.2025 | 306,63 | 313,44 | 304,67 | 312,83 | 2,94% | 17.624.009,00 |
| 11.08.2025 | 305,05 | 308,31 | 301,29 | 303,90 | -0,35% | 12.396.384,00 |
| 08.08.2025 | 304,05 | 307,87 | 302,55 | 304,97 | 0,40% | 12.458.746,00 |
| 07.08.2025 | 306,17 | 310,34 | 299,88 | 303,76 | 0,69% | 16.319.444,00 |
| 06.08.2025 | 292,90 | 302,81 | 291,90 | 301,67 | 2,98% | 17.392.100,00 |
| 05.08.2025 | 297,81 | 301,20 | 291,45 | 292,93 | -1,61% | 18.477.469,00 |
| 04.08.2025 | 292,20 | 298,48 | 291,40 | 297,72 | 3,15% | 17.164.629,00 |
| 01.08.2025 | 286,54 | 292,64 | 281,61 | 288,64 | -1,72% | 21.428.128,00 |
| 31.07.2025 | 302,80 | 306,95 | 290,23 | 293,70 | -2,95% | 25.488.478,00 |
| 30.07.2025 | 297,15 | 303,26 | 295,80 | 302,62 | 1,75% | 16.738.929,00 |
| 29.07.2025 | 297,50 | 302,19 | 294,87 | 297,42 | 1,06% | 19.210.780,00 |
| 28.07.2025 | 292,46 | 295,45 | 290,59 | 294,30 | 1,42% | 13.683.375,00 |
| 25.07.2025 | 288,07 | 292,59 | 287,27 | 290,18 | 0,51% | 12.476.248,00 |
| 24.07.2025 | 289,79 | 291,20 | 283,50 | 288,71 | 1,77% | 16.413.778,00 |
| 23.07.2025 | 276,78 | 284,00 | 273,00 | 283,69 | 1,83% | 20.556.237,00 |
| 22.07.2025 | 287,66 | 288,00 | 276,43 | 278,59 | -3,34% | 16.564.831,00 |
| 21.07.2025 | 283,95 | 290,54 | 283,63 | 288,21 | 1,72% | 17.726.804,00 |
| 18.07.2025 | 287,11 | 287,53 | 281,00 | 283,34 | -1,09% | 15.012.409,00 |
| 17.07.2025 | 281,14 | 288,28 | 279,91 | 286,45 | 2,01% | 17.231.099,00 |
| 16.07.2025 | 280,11 | 281,51 | 275,67 | 280,81 | -0,05% | 15.031.022,00 |
| 15.07.2025 | 279,80 | 283,36 | 277,85 | 280,94 | 1,94% | 17.918.352,00 |
| 14.07.2025 | 274,13 | 278,36 | 269,58 | 275,60 | 0,44% | 11.934.236,00 |
| 11.07.2025 | 274,14 | 276,47 | 271,89 | 274,38 | -0,37% | 14.274.674,00 |
| 10.07.2025 | 279,79 | 281,18 | 272,70 | 275,40 | -0,90% | 17.891.599,00 |
| 09.07.2025 | 272,96 | 279,45 | 272,72 | 277,90 | 2,24% | 20.133.002,00 |
| 08.07.2025 | 276,35 | 276,35 | 271,15 | 271,80 | -0,87% | 14.869.407,00 |
| 07.07.2025 | 275,13 | 277,56 | 272,66 | 274,18 | -0,36% | 16.760.617,00 |
| 03.07.2025 | 270,73 | 275,80 | 270,12 | 275,18 | 1,96% | 10.592.655,00 |
| 02.07.2025 | 263,99 | 272,00 | 262,73 | 269,90 | 1,95% | 17.582.090,00 |
| 01.07.2025 | 274,40 | 274,50 | 262,66 | 264,74 | -3,96% | 28.847.626,00 |
| 30.06.2025 | 274,73 | 277,70 | 272,13 | 275,65 | 2,34% | 24.708.432,00 |
| 27.06.2025 | 270,30 | 271,85 | 266,88 | 269,35 | -0,30% | 27.477.575,00 |
| 26.06.2025 | 265,08 | 271,67 | 264,13 | 270,17 | 2,09% | 23.569.585,00 |
| 25.06.2025 | 266,00 | 269,87 | 263,43 | 264,65 | 0,33% | 18.894.163,00 |
| 24.06.2025 | 258,77 | 265,87 | 258,77 | 263,77 | 3,94% | 32.764.864,00 |
| 23.06.2025 | 249,11 | 254,21 | 246,46 | 253,77 | 1,51% | 19.747.034,00 |
| 20.06.2025 | 253,21 | 253,52 | 244,17 | 249,99 | -0,51% | 42.134.900,00 |
| 18.06.2025 | 250,89 | 255,64 | 249,41 | 251,26 | 0,76% | 30.435.494,00 |
| 17.06.2025 | 250,95 | 253,96 | 247,92 | 249,37 | -1,08% | 22.014.312,00 |
| 16.06.2025 | 250,35 | 255,19 | 249,57 | 252,10 | 1,37% | 20.363.010,00 |
| 13.06.2025 | 250,66 | 254,00 | 248,35 | 248,70 | -2,88% | 19.028.440,00 |
| 12.06.2025 | 250,19 | 257,89 | 249,50 | 256,07 | 1,25% | 20.410.901,00 |
| 11.06.2025 | 246,36 | 254,77 | 243,80 | 252,91 | 3,38% | 24.598.987,00 |
| 10.06.2025 | 244,22 | 246,28 | 241,40 | 244,63 | 0,14% | 25.491.286,00 |
| 09.06.2025 | 245,05 | 248,17 | 241,11 | 244,28 | -1,07% | 25.334.081,00 |
| 06.06.2025 | 251,14 | 255,32 | 246,13 | 246,93 | -5,00% | 41.146.653,00 |
| 05.06.2025 | 262,95 | 264,89 | 259,06 | 259,93 | -0,44% | 42.334.079,00 |
| 04.06.2025 | 258,06 | 265,43 | 257,59 | 261,08 | 1,65% | 31.536.047,00 |