286,250€
-1,11%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 288,25 | 289,77 | 285,33 | 285,33 | -1,43% | - |
| 24.09.2025 | 286,35 | 289,80 | 284,35 | 289,45 | 1,15% | 19.386,00 |
| 23.09.2025 | 288,35 | 292,60 | 285,30 | 286,15 | -0,56% | 23.971,00 |
| 22.09.2025 | 295,00 | 295,40 | 287,00 | 287,75 | -1,89% | 25.663,00 |
| 19.09.2025 | 293,80 | 295,30 | 287,10 | 293,30 | 0,03% | 17.899,00 |
| 18.09.2025 | 297,45 | 299,15 | 292,05 | 293,20 | 0,05% | 20.241,00 |
| 17.09.2025 | 303,95 | 304,75 | 287,15 | 293,05 | -3,62% | 33.706,00 |
| 16.09.2025 | 310,95 | 313,75 | 301,25 | 304,05 | -1,82% | 23.694,00 |
| 15.09.2025 | 307,25 | 310,70 | 303,05 | 309,70 | 0,86% | 19.139,00 |
| 12.09.2025 | 306,60 | 310,55 | 304,50 | 307,05 | 0,18% | 27.020,00 |
| 11.09.2025 | 316,65 | 319,45 | 305,60 | 306,50 | -3,05% | 42.710,00 |
| 10.09.2025 | 293,00 | 317,95 | 292,20 | 316,15 | 9,91% | 56.361,00 |
| 09.09.2025 | 295,35 | 298,40 | 287,20 | 287,65 | -2,18% | 35.816,00 |
| 08.09.2025 | 286,90 | 301,45 | 284,35 | 294,05 | 3,23% | 38.867,00 |
| 05.09.2025 | 278,00 | 304,55 | 276,60 | 284,85 | 8,10% | 103.114,00 |
| 04.09.2025 | 259,90 | 263,90 | 259,25 | 263,50 | 1,58% | 19.299,00 |
| 03.09.2025 | 255,70 | 260,80 | 253,70 | 259,40 | 1,13% | 9.195,00 |
| 02.09.2025 | 253,80 | 256,50 | 247,05 | 256,50 | 1,26% | 13.806,00 |
| 01.09.2025 | 252,00 | 255,75 | 251,30 | 253,30 | -0,08% | 11.307,00 |
| 29.08.2025 | 264,45 | 264,45 | 251,45 | 253,50 | -4,30% | 13.357,00 |
| 28.08.2025 | 255,55 | 266,25 | 255,55 | 264,90 | 2,50% | 12.999,00 |
| 27.08.2025 | 257,00 | 258,60 | 254,00 | 258,45 | 0,84% | 7.872,00 |
| 26.08.2025 | 252,20 | 257,50 | 251,40 | 256,30 | 0,99% | 5.182,00 |
| 25.08.2025 | 252,65 | 255,70 | 249,55 | 253,80 | 1,34% | 10.285,00 |
| 22.08.2025 | 250,75 | 255,95 | 247,65 | 250,45 | 0,62% | 12.395,00 |
| 21.08.2025 | 251,00 | 251,95 | 246,55 | 248,90 | -0,38% | 11.365,00 |
| 20.08.2025 | 250,95 | 254,15 | 241,75 | 249,85 | -1,30% | 29.572,00 |
| 19.08.2025 | 260,20 | 261,35 | 251,05 | 253,15 | -3,23% | 14.164,00 |
| 18.08.2025 | 262,00 | 263,45 | 256,25 | 261,60 | -0,19% | 12.548,00 |
| 15.08.2025 | 268,30 | 268,45 | 256,60 | 262,10 | -2,16% | 10.011,00 |
| 14.08.2025 | 264,50 | 269,25 | 261,40 | 267,90 | 1,30% | 11.357,00 |
| 13.08.2025 | 268,45 | 271,20 | 260,55 | 264,45 | -1,23% | 19.120,00 |
| 12.08.2025 | 262,55 | 268,35 | 260,00 | 267,75 | 2,14% | 23.817,00 |
| 11.08.2025 | 262,80 | 265,45 | 259,00 | 262,15 | -0,02% | 12.204,00 |
| 08.08.2025 | 261,95 | 263,90 | 259,55 | 262,20 | 0,61% | 7.015,00 |
| 07.08.2025 | 257,95 | 266,00 | 257,10 | 260,60 | 0,62% | 11.938,00 |
| 06.08.2025 | 254,35 | 259,65 | 251,35 | 259,00 | 2,11% | 12.566,00 |
| 05.08.2025 | 259,25 | 260,65 | 251,65 | 253,65 | -1,55% | 16.013,00 |
| 04.08.2025 | 249,00 | 257,95 | 249,00 | 257,65 | 3,35% | 25.221,00 |
| 01.08.2025 | 256,50 | 257,45 | 243,65 | 249,30 | -3,07% | 33.174,00 |
| 31.07.2025 | 264,45 | 268,65 | 254,15 | 257,20 | -2,98% | 29.197,00 |
| 30.07.2025 | 257,90 | 265,35 | 256,05 | 265,10 | 2,95% | 23.189,00 |
| 29.07.2025 | 254,10 | 261,95 | 254,10 | 257,50 | 1,56% | 19.000,00 |
| 28.07.2025 | 249,45 | 254,95 | 249,35 | 253,55 | 2,57% | 24.407,00 |
| 25.07.2025 | 246,00 | 249,50 | 244,30 | 247,20 | 0,57% | 18.190,00 |
| 24.07.2025 | 245,25 | 248,00 | 241,00 | 245,80 | 2,27% | 15.855,00 |
| 23.07.2025 | 238,55 | 240,80 | 232,50 | 240,35 | 1,39% | 14.494,00 |
| 22.07.2025 | 246,30 | 246,75 | 236,25 | 237,05 | -3,93% | 14.289,00 |
| 21.07.2025 | 244,00 | 248,35 | 242,00 | 246,75 | 1,13% | 16.415,00 |
| 18.07.2025 | 246,80 | 248,20 | 241,25 | 244,00 | -1,27% | 18.214,00 |
| 17.07.2025 | 241,45 | 248,65 | 241,45 | 247,15 | 2,57% | 25.368,00 |
| 16.07.2025 | 241,35 | 242,30 | 235,55 | 240,95 | -0,74% | 11.387,00 |
| 15.07.2025 | 238,20 | 243,75 | 238,05 | 242,75 | 2,64% | 14.063,00 |
| 14.07.2025 | 233,45 | 238,00 | 230,90 | 236,50 | 0,75% | 17.131,00 |
| 11.07.2025 | 235,75 | 236,50 | 232,50 | 234,75 | -0,19% | 8.467,00 |
| 10.07.2025 | 236,00 | 240,00 | 233,55 | 235,20 | -0,78% | 20.373,00 |
| 09.07.2025 | 232,75 | 238,60 | 230,15 | 237,05 | 2,20% | 27.033,00 |
| 08.07.2025 | 234,80 | 236,45 | 231,40 | 231,95 | -0,98% | 16.849,00 |
| 07.07.2025 | 232,00 | 236,40 | 231,50 | 234,25 | 1,63% | 16.912,00 |
| 04.07.2025 | 232,35 | 232,85 | 229,00 | 230,50 | -1,71% | 12.818,00 |
| 03.07.2025 | 229,75 | 234,90 | 227,05 | 234,50 | 2,63% | 16.620,00 |
| 02.07.2025 | 226,60 | 230,65 | 223,30 | 228,50 | 1,58% | 10.764,00 |
| 01.07.2025 | 234,15 | 234,95 | 222,80 | 224,95 | -3,83% | 19.080,00 |
| 30.06.2025 | 233,00 | 235,95 | 231,85 | 233,90 | 1,76% | 13.798,00 |
| 27.06.2025 | 230,85 | 233,00 | 228,05 | 229,85 | -0,43% | 16.822,00 |
| 26.06.2025 | 227,55 | 231,95 | 225,75 | 230,85 | 1,67% | 12.705,00 |
| 25.06.2025 | 227,95 | 232,35 | 226,00 | 227,05 | 0,07% | 14.871,00 |
| 24.06.2025 | 222,05 | 229,30 | 220,70 | 226,90 | 3,68% | 18.153,00 |
| 23.06.2025 | 216,00 | 219,40 | 214,50 | 218,85 | 0,85% | 11.398,00 |
| 20.06.2025 | 216,65 | 219,00 | 212,40 | 217,00 | 0,65% | 9.907,00 |
| 19.06.2025 | 218,05 | 218,95 | 215,05 | 215,60 | -1,89% | 9.758,00 |
| 18.06.2025 | 215,60 | 222,15 | 215,60 | 219,75 | 0,53% | 18.335,00 |
| 17.06.2025 | 216,60 | 219,75 | 215,65 | 218,60 | 0,60% | 9.094,00 |
| 16.06.2025 | 215,35 | 220,05 | 215,30 | 217,30 | 0,91% | 14.947,00 |
| 13.06.2025 | 216,60 | 220,10 | 215,05 | 215,35 | -2,20% | 13.347,00 |
| 12.06.2025 | 218,65 | 222,60 | 215,25 | 220,20 | -0,14% | 12.076,00 |
| 11.06.2025 | 213,70 | 221,50 | 212,55 | 220,50 | 2,99% | 23.467,00 |
| 10.06.2025 | 213,95 | 215,40 | 211,35 | 214,10 | 0,23% | 11.707,00 |
| 09.06.2025 | 216,00 | 217,65 | 212,55 | 213,60 | -1,50% | 12.650,00 |
| 06.06.2025 | 217,90 | 223,70 | 216,05 | 216,85 | -4,72% | 41.404,00 |
| 05.06.2025 | 229,50 | 232,10 | 225,80 | 227,60 | -0,61% | 39.254,00 |
| 04.06.2025 | 225,95 | 232,80 | 225,00 | 229,00 | 1,48% | 26.843,00 |
| 03.06.2025 | 217,95 | 226,25 | 216,25 | 225,65 | 3,84% | 24.492,00 |
| 02.06.2025 | 211,10 | 218,80 | 209,50 | 217,30 | 1,73% | 16.487,00 |
| 30.05.2025 | 212,00 | 213,85 | 207,05 | 213,60 | 1,14% | 12.293,00 |
| 29.05.2025 | 219,95 | 220,60 | 209,35 | 211,20 | 0,00% | 20.193,00 |
| 28.05.2025 | 208,45 | 213,50 | 207,30 | 211,20 | 1,49% | 19.168,00 |
| 27.05.2025 | 204,65 | 208,65 | 203,00 | 208,10 | 2,26% | 10.838,00 |
| 26.05.2025 | 201,00 | 205,45 | 201,00 | 203,50 | 1,17% | 9.692,00 |
| 23.05.2025 | 202,65 | 203,80 | 196,76 | 201,15 | -1,59% | 15.878,00 |
| 22.05.2025 | 202,20 | 207,00 | 200,65 | 204,40 | 0,34% | 11.626,00 |
| 21.05.2025 | 203,15 | 208,45 | 200,40 | 203,70 | -0,66% | 12.980,00 |
| 20.05.2025 | 204,60 | 205,05 | 202,10 | 205,05 | 0,12% | 10.740,00 |
| 19.05.2025 | 200,00 | 205,90 | 195,58 | 204,80 | -0,02% | 23.550,00 |
| 16.05.2025 | 207,60 | 208,45 | 202,85 | 204,85 | -1,51% | 12.417,00 |
| 15.05.2025 | 207,75 | 209,95 | 202,40 | 208,00 | 0,12% | 15.847,00 |
| 14.05.2025 | 209,45 | 211,00 | 203,30 | 207,75 | 0,27% | 20.141,00 |
| 13.05.2025 | 198,90 | 210,55 | 196,58 | 207,20 | 3,88% | 18.881,00 |
| 12.05.2025 | 190,30 | 201,05 | 190,30 | 199,46 | 7,69% | 37.476,00 |
| 09.05.2025 | 186,12 | 187,06 | 183,20 | 185,22 | -0,01% | 14.636,00 |