324,800€
-0,26%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 327,92 | 327,92 | 324,75 | 324,83 | -0,25% | - |
| 30.10.2025 | 333,75 | 335,90 | 320,30 | 325,65 | -2,99% | 30.176,00 |
| 29.10.2025 | 321,40 | 337,95 | 318,40 | 335,70 | 4,91% | 30.494,00 |
| 28.10.2025 | 310,80 | 320,80 | 309,55 | 320,00 | 2,01% | 26.578,00 |
| 27.10.2025 | 308,95 | 313,70 | 305,25 | 313,70 | 3,21% | 22.954,00 |
| 24.10.2025 | 301,50 | 307,95 | 300,60 | 303,95 | 2,62% | 22.606,00 |
| 23.10.2025 | 294,50 | 298,25 | 291,15 | 296,20 | 1,23% | 9.383,00 |
| 22.10.2025 | 296,90 | 300,95 | 288,60 | 292,60 | -1,12% | 16.447,00 |
| 21.10.2025 | 300,95 | 302,20 | 294,05 | 295,90 | -1,25% | 16.080,00 |
| 20.10.2025 | 302,35 | 305,65 | 298,45 | 299,65 | 0,17% | 18.088,00 |
| 17.10.2025 | 299,25 | 302,50 | 290,90 | 299,15 | -1,21% | 29.867,00 |
| 16.10.2025 | 303,50 | 311,30 | 299,05 | 302,80 | 0,60% | 33.737,00 |
| 15.10.2025 | 301,85 | 309,00 | 299,00 | 301,00 | 1,30% | 41.758,00 |
| 14.10.2025 | 303,30 | 305,15 | 293,40 | 297,15 | -3,82% | 31.004,00 |
| 13.10.2025 | 286,40 | 321,00 | 286,40 | 308,95 | 10,50% | 47.601,00 |
| 10.10.2025 | 298,95 | 302,90 | 279,05 | 279,60 | -6,33% | 33.659,00 |
| 09.10.2025 | 296,45 | 299,95 | 293,55 | 298,50 | 0,47% | 18.793,00 |
| 08.10.2025 | 290,00 | 297,50 | 286,25 | 297,10 | 2,93% | 18.865,00 |
| 07.10.2025 | 287,55 | 290,65 | 279,55 | 288,65 | 0,75% | 17.517,00 |
| 06.10.2025 | 289,95 | 294,00 | 278,30 | 286,50 | -0,23% | 32.916,00 |
| 03.10.2025 | 291,25 | 293,40 | 286,50 | 287,15 | -0,55% | 13.345,00 |
| 02.10.2025 | 285,65 | 296,20 | 284,95 | 288,75 | 1,46% | 24.055,00 |
| 01.10.2025 | 279,40 | 288,30 | 276,05 | 284,60 | 1,21% | 24.751,00 |
| 30.09.2025 | 279,95 | 281,95 | 276,55 | 281,20 | 0,59% | 18.765,00 |
| 29.09.2025 | 287,65 | 290,00 | 279,55 | 279,55 | -2,03% | 16.360,00 |
| 26.09.2025 | 286,95 | 289,85 | 283,15 | 285,35 | -0,94% | 13.166,00 |
| 25.09.2025 | 289,15 | 289,85 | 280,00 | 288,05 | -0,48% | 13.943,00 |
| 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 |