362,725€
1,56%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 361,27 | 364,15 | 361,13 | 362,63 | 1,53% | - |
| 22.05.2026 | 358,80 | 361,30 | 353,75 | 357,15 | 0,10% | 10.283,00 |
| 21.05.2026 | 362,00 | 364,20 | 354,10 | 356,80 | -0,76% | 23.676,00 |
| 20.05.2026 | 355,70 | 364,30 | 354,80 | 359,55 | 1,61% | 11.280,00 |
| 19.05.2026 | 357,30 | 361,35 | 350,00 | 353,85 | -2,01% | 11.794,00 |
| 18.05.2026 | 362,95 | 366,75 | 356,45 | 361,10 | -1,42% | 17.631,00 |
| 15.05.2026 | 372,70 | 373,40 | 363,05 | 366,30 | -1,70% | 14.368,00 |
| 14.05.2026 | 355,30 | 376,70 | 353,50 | 372,65 | 4,75% | 16.888,00 |
| 13.05.2026 | 359,25 | 362,55 | 345,70 | 355,75 | 0,59% | 15.826,00 |
| 12.05.2026 | 361,15 | 365,95 | 348,30 | 353,65 | -2,66% | 12.257,00 |
| 11.05.2026 | 364,90 | 368,05 | 359,70 | 363,30 | -0,41% | 14.384,00 |
| 08.05.2026 | 354,80 | 369,00 | 352,00 | 364,80 | 3,81% | 14.865,00 |
| 07.05.2026 | 362,25 | 364,80 | 345,60 | 351,40 | -2,93% | 13.929,00 |
| 06.05.2026 | 367,85 | 372,35 | 355,85 | 362,00 | -0,92% | 28.169,00 |
| 05.05.2026 | 357,60 | 370,50 | 356,25 | 365,35 | 2,92% | 17.739,00 |
| 04.05.2026 | 358,95 | 361,10 | 350,90 | 355,00 | -0,20% | 20.279,00 |
| 30.04.2026 | 349,00 | 357,85 | 345,20 | 355,70 | 2,67% | 19.298,00 |
| 29.04.2026 | 342,15 | 347,05 | 339,25 | 346,45 | 1,49% | 10.380,00 |
| 28.04.2026 | 355,60 | 355,60 | 336,90 | 341,35 | -4,25% | 31.943,00 |
| 27.04.2026 | 360,95 | 361,80 | 353,40 | 356,50 | -1,16% | 15.718,00 |
| 24.04.2026 | 359,50 | 366,00 | 349,45 | 360,70 | 0,47% | 23.614,00 |
| 23.04.2026 | 358,45 | 366,65 | 355,85 | 359,00 | -0,65% | 18.205,00 |
| 22.04.2026 | 344,95 | 361,50 | 344,95 | 361,35 | 5,52% | 31.299,00 |
| 21.04.2026 | 340,00 | 343,65 | 335,40 | 342,45 | 1,24% | 12.305,00 |
| 20.04.2026 | 340,30 | 344,00 | 336,05 | 338,25 | -1,98% | 17.261,00 |
| 17.04.2026 | 338,65 | 345,65 | 337,75 | 345,10 | 2,10% | 15.250,00 |
| 16.04.2026 | 334,95 | 339,35 | 331,50 | 338,00 | 0,39% | 18.401,00 |
| 15.04.2026 | 331,40 | 336,70 | 327,05 | 336,70 | 4,39% | 29.966,00 |
| 14.04.2026 | 322,95 | 323,75 | 312,40 | 322,55 | -0,20% | 19.378,00 |
| 13.04.2026 | 312,80 | 323,20 | 310,40 | 323,20 | 2,00% | 29.154,00 |
| 10.04.2026 | 305,15 | 320,95 | 303,40 | 316,85 | 4,31% | 19.555,00 |
| 09.04.2026 | 298,25 | 306,45 | 297,20 | 303,75 | 1,23% | 19.669,00 |
| 08.04.2026 | 298,80 | 302,00 | 293,30 | 300,05 | 4,26% | 39.253,00 |
| 07.04.2026 | 278,55 | 288,45 | 277,60 | 287,80 | 5,48% | 18.547,00 |
| 02.04.2026 | 263,00 | 272,85 | 261,75 | 272,85 | 0,72% | 8.884,00 |
| 01.04.2026 | 269,20 | 272,45 | 268,20 | 270,90 | 1,27% | 14.248,00 |
| 31.03.2026 | 257,60 | 268,90 | 257,05 | 267,50 | 4,27% | 16.268,00 |
| 30.03.2026 | 260,65 | 265,00 | 253,10 | 256,55 | -1,86% | 16.061,00 |
| 27.03.2026 | 270,75 | 270,95 | 259,55 | 261,40 | -3,35% | 12.944,00 |
| 26.03.2026 | 273,65 | 274,65 | 268,15 | 270,45 | -1,67% | 7.444,00 |
| 25.03.2026 | 277,20 | 279,90 | 273,85 | 275,05 | -0,60% | 9.627,00 |
| 24.03.2026 | 276,80 | 280,00 | 271,85 | 276,70 | -0,22% | 11.850,00 |
| 23.03.2026 | 265,55 | 280,80 | 262,65 | 277,30 | 3,03% | 23.520,00 |
| 20.03.2026 | 276,10 | 277,95 | 268,05 | 269,15 | -3,06% | 11.307,00 |
| 19.03.2026 | 275,70 | 278,20 | 268,75 | 277,65 | 1,17% | 17.845,00 |
| 18.03.2026 | 280,15 | 282,35 | 274,45 | 274,45 | -1,17% | 15.289,00 |
| 17.03.2026 | 281,80 | 283,40 | 275,30 | 277,70 | -1,82% | 12.414,00 |
| 16.03.2026 | 284,70 | 286,35 | 280,60 | 282,85 | 0,07% | 10.695,00 |
| 13.03.2026 | 291,85 | 296,35 | 281,25 | 282,65 | -3,20% | 15.936,00 |
| 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 |