279,675€
0,78%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 280,17 | 286,63 | 275,85 | 278,48 | 0,35% | - |
| 17.12.2025 | 290,90 | 296,45 | 273,70 | 277,50 | -4,51% | 60.196,00 |
| 16.12.2025 | 285,00 | 294,60 | 283,05 | 290,60 | 0,41% | 47.525,00 |
| 15.12.2025 | 306,65 | 309,30 | 287,15 | 289,40 | -5,36% | 61.268,00 |
| 12.12.2025 | 332,95 | 332,95 | 302,60 | 305,80 | -11,72% | 71.100,00 |
| 11.12.2025 | 346,45 | 348,95 | 335,30 | 346,40 | -1,80% | 39.271,00 |
| 10.12.2025 | 349,95 | 354,25 | 343,35 | 352,75 | 0,97% | 14.279,00 |
| 09.12.2025 | 344,15 | 349,95 | 340,60 | 349,35 | 1,39% | 17.122,00 |
| 08.12.2025 | 340,45 | 349,00 | 338,80 | 344,55 | 2,85% | 28.332,00 |
| 05.12.2025 | 329,65 | 337,20 | 329,25 | 335,00 | 2,31% | 11.627,00 |
| 04.12.2025 | 326,30 | 329,10 | 322,75 | 327,45 | 0,29% | 10.587,00 |
| 03.12.2025 | 329,95 | 329,95 | 318,25 | 326,50 | -0,41% | 10.426,00 |
| 02.12.2025 | 332,85 | 338,30 | 327,05 | 327,85 | -1,21% | 10.906,00 |
| 01.12.2025 | 345,00 | 345,45 | 331,80 | 331,85 | -4,63% | 25.845,00 |
| 28.11.2025 | 344,50 | 347,95 | 342,60 | 347,95 | 0,33% | 19.045,00 |
| 27.11.2025 | 343,35 | 347,00 | 342,05 | 346,80 | 1,23% | 20.060,00 |
| 26.11.2025 | 336,30 | 344,80 | 326,50 | 342,60 | 2,77% | 32.641,00 |
| 25.11.2025 | 332,55 | 342,90 | 321,70 | 333,35 | 1,41% | 37.323,00 |
| 24.11.2025 | 300,35 | 330,10 | 295,35 | 328,70 | 11,20% | 27.802,00 |
| 21.11.2025 | 300,30 | 304,65 | 288,45 | 295,60 | -1,79% | 28.198,00 |
| 20.11.2025 | 318,00 | 326,10 | 299,40 | 301,00 | -2,16% | 41.303,00 |
| 19.11.2025 | 293,00 | 311,00 | 292,30 | 307,65 | 4,84% | 20.834,00 |
| 18.11.2025 | 292,50 | 300,05 | 289,20 | 293,45 | -0,07% | 28.774,00 |
| 17.11.2025 | 298,00 | 303,70 | 291,55 | 293,65 | -0,10% | 14.151,00 |
| 14.11.2025 | 291,00 | 296,90 | 282,70 | 293,95 | 0,81% | 32.011,00 |
| 13.11.2025 | 308,75 | 309,15 | 286,70 | 291,60 | -4,80% | 21.058,00 |
| 12.11.2025 | 306,60 | 309,65 | 303,45 | 306,30 | 0,91% | 14.981,00 |
| 11.11.2025 | 310,75 | 311,30 | 301,65 | 303,55 | -2,16% | 15.195,00 |
| 10.11.2025 | 309,40 | 311,45 | 306,70 | 310,25 | 3,19% | 16.019,00 |
| 07.11.2025 | 309,10 | 310,85 | 291,45 | 300,65 | -2,54% | 30.674,00 |
| 06.11.2025 | 311,00 | 315,50 | 305,85 | 308,50 | -1,55% | 11.765,00 |
| 05.11.2025 | 305,35 | 317,60 | 303,20 | 313,35 | 2,30% | 21.869,00 |
| 04.11.2025 | 311,15 | 321,35 | 306,25 | 306,30 | -2,56% | 17.059,00 |
| 03.11.2025 | 323,00 | 325,35 | 314,35 | 314,35 | -2,27% | 21.504,00 |
| 31.10.2025 | 328,05 | 329,15 | 317,05 | 321,65 | -1,23% | 16.140,00 |
| 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 |