421,830$
0,45%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 424,98 | 425,00 | 408,86 | 422,76 | 0,67% | 22.491.076,00 |
| 23.04.2026 | 422,39 | 429,31 | 417,80 | 419,94 | -0,64% | 19.334.249,00 |
| 22.04.2026 | 406,98 | 423,20 | 404,86 | 422,65 | 5,09% | 23.557.378,00 |
| 21.04.2026 | 399,41 | 403,60 | 394,57 | 402,17 | 0,64% | 16.122.413,00 |
| 20.04.2026 | 405,70 | 406,42 | 395,90 | 399,63 | -1,70% | 16.797.513,00 |
| 17.04.2026 | 400,90 | 406,73 | 399,81 | 406,54 | 2,03% | 20.581.701,00 |
| 16.04.2026 | 395,00 | 399,68 | 392,35 | 398,47 | 0,44% | 18.771.955,00 |
| 15.04.2026 | 389,88 | 397,08 | 385,57 | 396,72 | 4,19% | 29.353.223,00 |
| 14.04.2026 | 377,90 | 382,28 | 376,32 | 380,78 | 0,27% | 23.237.728,00 |
| 13.04.2026 | 369,66 | 380,86 | 369,48 | 379,75 | 2,21% | 23.722.754,00 |
| 10.04.2026 | 360,94 | 376,55 | 360,82 | 371,55 | 4,69% | 29.958.080,00 |
| 09.04.2026 | 352,30 | 358,70 | 351,50 | 354,91 | 1,22% | 20.290.653,00 |
| 08.04.2026 | 351,75 | 354,14 | 342,53 | 350,63 | 4,99% | 31.364.658,00 |
| 07.04.2026 | 326,73 | 334,15 | 321,80 | 333,97 | 6,21% | 32.435.801,00 |
| 06.04.2026 | 315,06 | 316,40 | 310,28 | 314,43 | -0,04% | 11.361.285,00 |
| 02.04.2026 | 304,49 | 314,69 | 301,75 | 314,55 | 0,34% | 14.021.076,00 |
| 01.04.2026 | 313,36 | 315,79 | 310,48 | 313,49 | 1,29% | 19.093.624,00 |
| 31.03.2026 | 299,39 | 310,31 | 296,33 | 309,51 | 5,49% | 29.051.967,00 |
| 30.03.2026 | 300,87 | 304,77 | 289,96 | 293,41 | -2,42% | 27.793.392,00 |
| 27.03.2026 | 307,06 | 307,50 | 298,87 | 300,68 | -2,82% | 23.593.929,00 |
| 26.03.2026 | 314,02 | 316,92 | 309,17 | 309,42 | -2,95% | 20.147.965,00 |
| 25.03.2026 | 322,59 | 324,30 | 316,72 | 318,81 | 0,16% | 19.837.776,00 |
| 24.03.2026 | 320,00 | 324,40 | 314,84 | 318,29 | -1,31% | 19.297.410,00 |
| 23.03.2026 | 318,00 | 326,48 | 314,93 | 322,51 | 3,86% | 26.802.565,00 |
| 20.03.2026 | 320,12 | 321,51 | 309,92 | 310,51 | -2,92% | 43.325.937,00 |
| 19.03.2026 | 312,47 | 323,27 | 308,51 | 319,84 | 1,24% | 22.913.135,00 |
| 18.03.2026 | 320,42 | 325,44 | 315,55 | 315,93 | -1,67% | 24.881.787,00 |
| 17.03.2026 | 325,76 | 327,44 | 317,25 | 321,31 | -1,11% | 37.816.150,00 |
| 16.03.2026 | 326,02 | 329,20 | 320,06 | 324,92 | 0,86% | 31.363.087,00 |
| 13.03.2026 | 337,68 | 338,32 | 321,43 | 322,16 | -4,11% | 34.724.950,00 |
| 12.03.2026 | 337,74 | 339,83 | 332,20 | 335,97 | -1,64% | 21.982.747,00 |
| 11.03.2026 | 342,59 | 345,81 | 338,22 | 341,57 | -0,29% | 20.104.103,00 |
| 10.03.2026 | 348,73 | 353,14 | 340,80 | 342,58 | -0,92% | 29.433.765,00 |
| 09.03.2026 | 327,25 | 348,49 | 323,61 | 345,75 | 4,62% | 40.170.525,00 |
| 06.03.2026 | 328,28 | 343,51 | 327,40 | 330,48 | -0,69% | 38.353.124,00 |
| 05.03.2026 | 330,17 | 336,12 | 323,03 | 332,77 | 4,80% | 56.645.720,00 |
| 04.03.2026 | 315,68 | 322,64 | 311,74 | 317,53 | 1,18% | 28.760.771,00 |
| 03.03.2026 | 313,00 | 315,88 | 307,40 | 313,84 | -1,56% | 20.424.528,00 |
| 02.03.2026 | 309,36 | 320,04 | 307,20 | 318,82 | -0,23% | 20.376.462,00 |
| 27.02.2026 | 310,70 | 320,00 | 310,00 | 319,55 | -0,67% | 27.654.756,00 |
| 26.02.2026 | 326,50 | 326,58 | 307,93 | 321,70 | -3,19% | 32.589.333,00 |
| 25.02.2026 | 330,74 | 335,91 | 329,28 | 332,31 | 2,10% | 19.722.930,00 |
| 24.02.2026 | 322,54 | 328,30 | 314,45 | 325,49 | -1,47% | 21.321.007,00 |
| 23.02.2026 | 332,25 | 338,50 | 325,32 | 330,34 | -0,69% | 16.176.354,00 |
| 20.02.2026 | 332,36 | 340,11 | 329,58 | 332,65 | -0,40% | 17.658.930,00 |
| 19.02.2026 | 333,01 | 338,44 | 329,68 | 333,99 | 0,14% | 15.180.877,00 |
| 18.02.2026 | 329,52 | 337,88 | 327,23 | 333,51 | 0,29% | 13.565.299,00 |
| 17.02.2026 | 319,67 | 335,75 | 316,31 | 332,54 | 2,27% | 23.469.727,00 |
| 13.02.2026 | 329,85 | 334,32 | 324,69 | 325,17 | -1,81% | 18.397.161,00 |
| 12.02.2026 | 343,83 | 346,29 | 329,56 | 331,17 | -3,38% | 22.007.269,00 |
| 11.02.2026 | 346,80 | 347,20 | 333,74 | 342,76 | 0,68% | 17.004.712,00 |
| 10.02.2026 | 347,47 | 348,01 | 339,84 | 340,44 | -1,02% | 19.542.682,00 |
| 09.02.2026 | 330,77 | 352,34 | 330,65 | 343,94 | 3,31% | 30.091.014,00 |
| 06.02.2026 | 320,10 | 335,00 | 316,30 | 332,92 | 7,22% | 33.003.432,00 |
| 05.02.2026 | 314,33 | 326,53 | 306,70 | 310,51 | 0,80% | 42.775.810,00 |
| 04.02.2026 | 319,51 | 319,51 | 295,30 | 308,05 | -3,83% | 43.330.322,00 |
| 03.02.2026 | 336,74 | 338,90 | 308,65 | 320,33 | -3,26% | 36.914.779,00 |
| 02.02.2026 | 326,11 | 336,05 | 325,75 | 331,11 | -0,06% | 17.278.166,00 |
| 30.01.2026 | 332,44 | 338,20 | 328,33 | 331,30 | 0,17% | 28.313.039,00 |
| 29.01.2026 | 332,56 | 335,95 | 320,28 | 330,73 | -0,75% | 20.447.467,00 |
| 28.01.2026 | 338,85 | 339,99 | 326,70 | 333,24 | 0,14% | 23.001.670,00 |
| 27.01.2026 | 329,76 | 334,76 | 327,02 | 332,79 | 2,44% | 25.537.634,00 |
| 26.01.2026 | 319,80 | 328,68 | 317,60 | 324,85 | 1,50% | 25.006.396,00 |
| 23.01.2026 | 319,30 | 321,99 | 314,11 | 320,05 | -1,67% | 30.259.482,00 |
| 22.01.2026 | 335,35 | 336,99 | 324,89 | 325,49 | -1,01% | 24.275.398,00 |
| 21.01.2026 | 335,51 | 335,80 | 324,20 | 328,80 | -1,14% | 32.006.555,00 |
| 20.01.2026 | 344,10 | 345,40 | 331,80 | 332,60 | -5,43% | 32.293.872,00 |
| 16.01.2026 | 346,27 | 354,51 | 344,05 | 351,71 | 2,53% | 31.291.206,00 |
| 15.01.2026 | 349,12 | 349,68 | 341,67 | 343,02 | 0,92% | 22.218.787,00 |
| 14.01.2026 | 348,97 | 350,69 | 334,42 | 339,89 | -4,15% | 30.094.734,00 |
| 13.01.2026 | 352,88 | 359,49 | 350,91 | 354,61 | 0,68% | 18.307.969,00 |
| 12.01.2026 | 340,95 | 353,90 | 340,95 | 352,21 | 2,10% | 20.949.634,00 |
| 09.01.2026 | 337,92 | 347,39 | 333,50 | 344,97 | 3,76% | 22.482.508,00 |
| 08.01.2026 | 342,78 | 343,68 | 330,50 | 332,48 | -3,21% | 24.385.175,00 |
| 07.01.2026 | 341,70 | 349,70 | 335,88 | 343,50 | -0,08% | 20.249.259,00 |
| 06.01.2026 | 343,60 | 349,05 | 338,00 | 343,77 | 0,10% | 27.135.526,00 |
| 05.01.2026 | 354,74 | 355,03 | 336,50 | 343,42 | -1,21% | 31.136.049,00 |
| 02.01.2026 | 352,77 | 360,66 | 345,56 | 347,62 | 0,44% | 25.398.633,00 |
| 31.12.2025 | 349,73 | 349,88 | 345,42 | 346,10 | -1,07% | 15.346.052,00 |
| 30.12.2025 | 349,97 | 352,68 | 349,30 | 349,85 | 0,13% | 16.633.607,00 |
| 29.12.2025 | 348,72 | 350,33 | 344,69 | 349,39 | -0,78% | 21.946.856,00 |
| 26.12.2025 | 351,06 | 353,25 | 347,75 | 352,13 | 0,55% | 15.028.133,00 |
| 24.12.2025 | 350,69 | 352,86 | 347,14 | 350,22 | 0,26% | 11.424.403,00 |
| 23.12.2025 | 340,81 | 350,11 | 338,54 | 349,32 | 2,30% | 28.232.577,00 |
| 22.12.2025 | 346,03 | 346,24 | 337,22 | 341,45 | 0,32% | 28.739.578,00 |
| 19.12.2025 | 333,33 | 343,45 | 332,58 | 340,36 | 3,18% | 159.095.200,00 |
| 18.12.2025 | 336,00 | 336,02 | 323,63 | 329,88 | 1,18% | 54.501.918,00 |
| 17.12.2025 | 346,61 | 346,61 | 321,42 | 326,02 | -4,48% | 73.300.901,00 |
| 16.12.2025 | 336,02 | 347,50 | 335,06 | 341,30 | 0,44% | 58.061.051,00 |
| 15.12.2025 | 361,89 | 362,00 | 337,51 | 339,81 | -5,59% | 65.894.902,00 |
| 12.12.2025 | 379,96 | 382,00 | 355,15 | 359,93 | -11,43% | 95.588.458,00 |
| 11.12.2025 | 404,83 | 409,30 | 394,19 | 406,37 | -1,60% | 45.681.617,00 |
| 10.12.2025 | 402,20 | 414,61 | 399,56 | 412,97 | 1,64% | 31.530.976,00 |
| 09.12.2025 | 398,75 | 406,93 | 395,51 | 406,29 | 1,29% | 24.545.964,00 |
| 08.12.2025 | 402,48 | 407,29 | 397,40 | 401,10 | 2,78% | 30.410.550,00 |
| 05.12.2025 | 386,17 | 393,53 | 385,15 | 390,24 | 2,42% | 24.779.924,00 |
| 04.12.2025 | 380,68 | 383,89 | 376,53 | 381,03 | 0,11% | 15.845.862,00 |
| 03.12.2025 | 380,00 | 382,30 | 370,65 | 380,61 | -0,25% | 21.336.367,00 |
| 02.12.2025 | 388,31 | 393,50 | 379,79 | 381,57 | -1,17% | 22.206.951,00 |
| 01.12.2025 | 394,85 | 395,42 | 385,10 | 386,08 | -4,19% | 23.251.969,00 |