292,700€
0,24%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 291,42 | 293,20 | 291,02 | 292,80 | 0,27% | - |
| 12.03.2026 | 293,00 | 294,55 | 288,35 | 292,00 | -1,17% | 9.991,00 |
| 11.03.2026 | 296,15 | 298,30 | 292,40 | 295,45 | -0,49% | 10.729,00 |
| 10.03.2026 | 300,00 | 303,25 | 293,55 | 296,90 | -0,03% | 30.711,00 |
| 09.03.2026 | 280,00 | 299,50 | 278,05 | 297,00 | 4,21% | 36.341,00 |
| 06.03.2026 | 287,35 | 295,95 | 280,70 | 285,00 | -0,52% | 32.764,00 |
| 05.03.2026 | 286,15 | 294,85 | 279,00 | 286,50 | 4,95% | 71.511,00 |
| 04.03.2026 | 267,60 | 277,00 | 267,00 | 273,00 | 0,98% | 18.307,00 |
| 03.03.2026 | 268,50 | 272,30 | 265,25 | 270,35 | -0,83% | 26.034,00 |
| 02.03.2026 | 263,60 | 272,60 | 260,60 | 272,60 | 0,74% | 28.658,00 |
| 27.02.2026 | 270,35 | 272,00 | 262,55 | 270,60 | -0,72% | 18.943,00 |
| 26.02.2026 | 280,15 | 282,50 | 261,15 | 272,55 | -3,09% | 26.165,00 |
| 25.02.2026 | 276,15 | 284,80 | 274,60 | 281,25 | 1,64% | 12.020,00 |
| 24.02.2026 | 280,30 | 282,30 | 267,25 | 276,70 | -1,18% | 12.572,00 |
| 23.02.2026 | 278,00 | 285,85 | 276,05 | 280,00 | -0,76% | 12.807,00 |
| 20.02.2026 | 285,10 | 288,35 | 280,15 | 282,15 | -0,65% | 11.639,00 |
| 19.02.2026 | 283,35 | 287,50 | 280,05 | 284,00 | 0,12% | 13.415,00 |
| 18.02.2026 | 280,20 | 285,85 | 276,15 | 283,65 | 1,10% | 11.441,00 |
| 17.02.2026 | 274,00 | 283,55 | 267,85 | 280,55 | 1,70% | 15.568,00 |
| 16.02.2026 | 273,40 | 278,60 | 273,35 | 275,85 | 0,75% | 14.234,00 |
| 13.02.2026 | 278,25 | 281,00 | 273,55 | 273,80 | -1,79% | 10.811,00 |
| 12.02.2026 | 289,95 | 290,85 | 278,30 | 278,80 | -3,60% | 16.187,00 |
| 11.02.2026 | 286,95 | 292,00 | 281,30 | 289,20 | 1,08% | 21.501,00 |
| 10.02.2026 | 289,70 | 293,95 | 285,55 | 286,10 | -1,04% | 18.332,00 |
| 09.02.2026 | 281,90 | 295,75 | 276,05 | 289,10 | 2,50% | 34.055,00 |
| 06.02.2026 | 266,70 | 283,70 | 264,05 | 282,05 | 6,96% | 31.287,00 |
| 05.02.2026 | 274,00 | 276,90 | 260,10 | 263,70 | 1,05% | 36.499,00 |
| 04.02.2026 | 269,50 | 270,95 | 250,55 | 260,95 | -3,81% | 37.905,00 |
| 03.02.2026 | 281,50 | 287,25 | 261,20 | 271,30 | -3,43% | 29.507,00 |
| 02.02.2026 | 271,80 | 284,45 | 270,15 | 280,95 | 0,74% | 25.976,00 |
| 30.01.2026 | 273,15 | 283,70 | 270,10 | 278,90 | 0,85% | 31.422,00 |
| 29.01.2026 | 277,15 | 279,95 | 268,55 | 276,55 | -1,04% | 38.491,00 |
| 28.01.2026 | 280,80 | 283,50 | 273,55 | 279,45 | 1,10% | 23.039,00 |
| 27.01.2026 | 277,00 | 279,50 | 274,00 | 276,40 | 1,06% | 14.430,00 |
| 26.01.2026 | 271,00 | 276,65 | 266,55 | 273,50 | 1,03% | 35.366,00 |
| 23.01.2026 | 279,45 | 279,75 | 267,70 | 270,70 | -2,27% | 35.939,00 |
| 22.01.2026 | 283,25 | 287,50 | 276,55 | 277,00 | -1,53% | 32.694,00 |
| 21.01.2026 | 287,00 | 288,70 | 277,05 | 281,30 | -0,93% | 38.258,00 |
| 20.01.2026 | 295,00 | 295,00 | 283,20 | 283,95 | -4,49% | 37.806,00 |
| 19.01.2026 | 297,05 | 299,05 | 295,00 | 297,30 | -1,96% | 33.883,00 |
| 16.01.2026 | 297,75 | 305,00 | 296,50 | 303,25 | 2,52% | 19.532,00 |
| 15.01.2026 | 293,85 | 301,65 | 293,40 | 295,80 | 1,20% | 30.402,00 |
| 14.01.2026 | 304,70 | 304,95 | 286,80 | 292,30 | -4,07% | 32.061,00 |
| 13.01.2026 | 301,15 | 308,70 | 299,90 | 304,70 | 0,94% | 19.411,00 |
| 12.01.2026 | 292,70 | 303,35 | 288,50 | 301,85 | 1,82% | 29.950,00 |
| 09.01.2026 | 286,00 | 298,40 | 286,00 | 296,45 | 3,82% | 27.257,00 |
| 08.01.2026 | 290,80 | 294,85 | 283,65 | 285,55 | -3,14% | 20.756,00 |
| 07.01.2026 | 294,75 | 299,20 | 287,35 | 294,80 | 0,17% | 22.212,00 |
| 06.01.2026 | 293,80 | 298,85 | 288,75 | 294,30 | 0,44% | 26.468,00 |
| 05.01.2026 | 298,00 | 303,95 | 288,20 | 293,00 | -1,06% | 40.015,00 |
| 02.01.2026 | 297,10 | 307,30 | 295,05 | 296,15 | -0,54% | 25.045,00 |
| 30.12.2025 | 295,90 | 297,75 | 295,85 | 297,75 | 0,59% | 12.999,00 |
| 29.12.2025 | 299,50 | 299,95 | 293,15 | 296,00 | 0,02% | 33.432,00 |
| 23.12.2025 | 289,50 | 297,30 | 287,80 | 295,95 | 1,77% | 27.676,00 |
| 22.12.2025 | 294,25 | 295,50 | 286,75 | 290,80 | 0,17% | 32.613,00 |
| 19.12.2025 | 283,55 | 290,85 | 282,00 | 290,30 | 3,11% | 32.894,00 |
| 18.12.2025 | 279,00 | 286,85 | 275,85 | 281,55 | 1,46% | 43.918,00 |
| 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 |