299,625€
-3,30%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 308,00 | 310,00 | 298,00 | 300,45 | -3,03% | 16.388,00 |
| 28.10.2026 | 311,95 | 316,20 | 305,85 | 309,85 | 0,78% | 22.005,00 |
| 27.10.2026 | 295,50 | 310,25 | 294,20 | 307,45 | 4,19% | 20.180,00 |
| 26.10.2026 | 287,00 | 297,00 | 286,05 | 295,10 | 2,63% | 20.162,00 |
| 23.10.2026 | 289,40 | 292,45 | 286,40 | 287,55 | -0,28% | 10.493,00 |
| 22.10.2026 | 295,00 | 295,45 | 286,30 | 288,35 | -4,15% | 21.334,00 |
| 21.10.2026 | 302,45 | 302,45 | 296,30 | 300,85 | 0,99% | 10.059,00 |
| 20.10.2026 | 297,65 | 302,65 | 294,55 | 297,90 | -0,28% | 11.394,00 |
| 19.10.2026 | 298,40 | 303,60 | 297,95 | 298,75 | 2,22% | 16.931,00 |
| 16.10.2026 | 306,80 | 307,70 | 292,25 | 292,25 | -4,93% | 19.821,00 |
| 15.10.2026 | 305,05 | 307,40 | 298,25 | 307,40 | -1,00% | 29.519,00 |
| 14.10.2026 | 319,65 | 319,85 | 307,35 | 310,50 | -2,82% | 14.233,00 |
| 13.10.2026 | 315,10 | 320,25 | 311,15 | 319,50 | 0,31% | 15.147,00 |
| 12.10.2026 | 325,65 | 325,65 | 317,25 | 318,50 | -1,39% | 13.521,00 |
| 09.10.2026 | 325,00 | 328,50 | 322,40 | 323,00 | 0,62% | 11.993,00 |
| 08.10.2026 | 336,80 | 336,80 | 318,85 | 321,00 | -4,56% | 23.536,00 |
| 07.10.2026 | 335,25 | 336,70 | 330,35 | 336,35 | 0,70% | 21.584,00 |
| 06.10.2026 | 324,95 | 338,00 | 323,50 | 334,00 | 3,31% | 41.643,00 |
| 05.10.2026 | 318,00 | 324,60 | 316,15 | 323,30 | 2,44% | 24.175,00 |
| 02.10.2026 | 308,60 | 316,55 | 307,30 | 315,60 | 3,22% | 16.509,00 |
| 01.10.2026 | 314,60 | 316,15 | 305,70 | 305,75 | -1,47% | 16.797,00 |
| 30.09.2026 | 314,15 | 315,95 | 309,90 | 310,30 | -0,99% | 12.273,00 |
| 29.09.2026 | 306,80 | 319,00 | 305,55 | 313,40 | 1,82% | 10.869,00 |
| 28.09.2026 | 307,95 | 312,95 | 305,60 | 307,80 | -0,68% | 13.786,00 |
| 25.09.2026 | 310,40 | 314,50 | 306,60 | 309,90 | 0,54% | 12.707,00 |
| 24.09.2026 | 311,25 | 311,25 | 305,10 | 308,25 | -0,93% | 13.182,00 |
| 23.09.2026 | 319,25 | 319,60 | 311,05 | 311,15 | -2,37% | 18.385,00 |
| 22.09.2026 | 316,70 | 319,95 | 313,90 | 318,70 | 0,73% | 24.365,00 |
| 21.09.2026 | 313,20 | 317,45 | 308,20 | 316,40 | 1,74% | 20.116,00 |
| 18.09.2026 | 304,30 | 316,65 | 303,10 | 311,00 | 2,64% | 19.599,00 |
| 17.09.2026 | 299,20 | 305,55 | 297,50 | 303,00 | 2,36% | 13.222,00 |
| 16.09.2026 | 294,45 | 298,20 | 293,05 | 296,00 | 0,94% | 13.553,00 |
| 15.09.2026 | 299,55 | 300,65 | 293,05 | 293,25 | -1,76% | 14.224,00 |
| 14.09.2026 | 306,15 | 307,80 | 298,10 | 298,50 | -4,48% | 35.645,00 |
| 11.09.2026 | 310,20 | 315,60 | 309,25 | 312,50 | 0,68% | 16.230,00 |
| 10.09.2026 | 312,60 | 314,25 | 308,05 | 310,40 | -0,93% | 12.729,00 |
| 09.09.2026 | 317,95 | 318,35 | 308,70 | 313,30 | -1,07% | 16.489,00 |
| 08.09.2026 | 312,05 | 320,50 | 308,90 | 316,70 | 1,38% | 23.763,00 |
| 07.09.2026 | 309,75 | 313,95 | 309,30 | 312,40 | 1,26% | 20.283,00 |
| 04.09.2026 | 310,05 | 312,05 | 304,85 | 308,50 | 0,36% | 27.276,00 |
| 03.09.2026 | 310,05 | 312,45 | 294,80 | 307,40 | -3,09% | 71.833,00 |
| 02.09.2026 | 320,45 | 320,95 | 314,90 | 317,20 | -0,63% | 21.947,00 |
| 01.09.2026 | 319,85 | 321,45 | 312,50 | 319,20 | -0,08% | 19.994,00 |
| 31.08.2026 | 324,00 | 324,00 | 314,60 | 319,45 | 0,39% | 24.296,00 |
| 28.08.2026 | 319,95 | 323,25 | 315,40 | 318,20 | -0,27% | 14.258,00 |
| 27.08.2026 | 307,40 | 319,10 | 307,25 | 319,05 | 4,52% | 28.727,00 |
| 26.08.2026 | 306,20 | 308,30 | 300,55 | 305,25 | -0,16% | 13.377,00 |
| 25.08.2026 | 309,05 | 312,05 | 304,35 | 305,75 | -0,75% | 14.570,00 |
| 24.08.2026 | 313,50 | 313,95 | 307,45 | 308,05 | -2,35% | 13.023,00 |
| 21.08.2026 | 312,25 | 321,15 | 312,25 | 315,45 | 1,19% | 14.903,00 |
| 20.08.2026 | 314,05 | 316,30 | 309,00 | 311,75 | 0,43% | 20.994,00 |
| 19.08.2026 | 327,05 | 330,25 | 306,55 | 310,40 | -5,38% | 30.155,00 |
| 18.08.2026 | 336,80 | 337,00 | 325,35 | 328,05 | -3,20% | 20.097,00 |
| 17.08.2026 | 342,10 | 344,50 | 338,05 | 338,90 | -0,04% | 19.004,00 |
| 14.08.2026 | 362,35 | 363,50 | 336,05 | 339,05 | -6,61% | 24.834,00 |
| 13.08.2026 | 362,85 | 368,10 | 356,65 | 363,05 | 0,51% | 10.053,00 |
| 12.08.2026 | 361,90 | 368,95 | 360,05 | 361,20 | 0,10% | 9.485,00 |
| 11.08.2026 | 366,05 | 369,10 | 358,05 | 360,85 | -1,37% | 8.131,00 |
| 10.08.2026 | 371,65 | 374,80 | 363,50 | 365,85 | -1,12% | 12.728,00 |
| 07.08.2026 | 366,85 | 372,55 | 364,70 | 370,00 | 1,33% | 11.246,00 |
| 06.08.2026 | 363,35 | 370,60 | 356,25 | 365,15 | 0,87% | 15.812,00 |
| 05.08.2026 | 363,35 | 369,75 | 358,25 | 362,00 | -0,18% | 17.188,00 |
| 04.08.2026 | 341,40 | 366,45 | 339,80 | 362,65 | 6,61% | 31.944,00 |
| 03.08.2026 | 342,30 | 343,00 | 325,05 | 340,15 | 0,62% | 20.591,00 |
| 31.07.2026 | 340,00 | 347,05 | 331,30 | 338,05 | 0,37% | 13.643,00 |
| 30.07.2026 | 323,50 | 336,95 | 322,45 | 336,80 | 4,00% | 12.795,00 |
| 29.07.2026 | 330,00 | 336,90 | 323,60 | 323,85 | -3,31% | 12.920,00 |
| 28.07.2026 | 333,40 | 338,25 | 327,00 | 334,95 | -0,70% | 12.943,00 |
| 27.07.2026 | 342,00 | 344,35 | 328,50 | 337,30 | 0,54% | 9.365,00 |
| 24.07.2026 | 341,90 | 345,05 | 333,30 | 335,50 | -2,58% | 9.701,00 |
| 23.07.2026 | 349,00 | 350,90 | 340,05 | 344,40 | -1,22% | 13.405,00 |
| 22.07.2026 | 336,15 | 349,05 | 331,05 | 348,65 | 2,70% | 13.496,00 |
| 21.07.2026 | 335,80 | 342,30 | 332,55 | 339,50 | 2,68% | 13.427,00 |
| 20.07.2026 | 325,00 | 336,10 | 325,00 | 330,65 | 1,72% | 7.413,00 |
| 17.07.2026 | 324,00 | 329,95 | 313,30 | 325,05 | -0,90% | 22.216,00 |
| 16.07.2026 | 345,10 | 345,10 | 325,05 | 328,00 | -4,80% | 15.404,00 |
| 15.07.2026 | 345,20 | 348,90 | 338,20 | 344,55 | 1,19% | 20.400,00 |
| 14.07.2026 | 341,35 | 347,00 | 336,10 | 340,50 | 0,98% | 11.213,00 |
| 13.07.2026 | 344,25 | 346,85 | 337,20 | 337,20 | -3,66% | 15.289,00 |
| 10.07.2026 | 350,65 | 352,20 | 346,80 | 350,00 | -0,27% | 18.044,00 |
| 09.07.2026 | 344,00 | 356,30 | 339,05 | 350,95 | 2,93% | 26.216,00 |
| 08.07.2026 | 325,70 | 346,25 | 316,30 | 340,95 | 5,18% | 28.627,00 |
| 07.07.2026 | 320,80 | 326,25 | 316,20 | 324,15 | -0,86% | 15.175,00 |
| 06.07.2026 | 320,90 | 335,10 | 318,35 | 326,95 | 0,31% | 16.278,00 |
| 03.07.2026 | 317,65 | 325,95 | 314,60 | 325,95 | 3,48% | 13.872,00 |
| 02.07.2026 | 327,00 | 327,00 | 311,90 | 315,00 | -3,00% | 16.346,00 |
| 01.07.2026 | 331,20 | 331,25 | 323,50 | 324,75 | -1,92% | 17.223,00 |
| 30.06.2026 | 329,95 | 332,50 | 325,55 | 331,10 | 1,47% | 11.752,00 |
| 29.06.2026 | 324,20 | 329,40 | 316,25 | 326,30 | 1,64% | 13.546,00 |
| 26.06.2026 | 328,00 | 330,10 | 320,10 | 321,05 | -3,57% | 15.878,00 |
| 25.06.2026 | 341,90 | 344,75 | 328,15 | 332,95 | -0,91% | 21.929,00 |
| 24.06.2026 | 336,00 | 349,10 | 331,90 | 336,00 | 0,43% | 16.084,00 |
| 23.06.2026 | 338,00 | 343,05 | 326,00 | 334,55 | -2,65% | 30.684,00 |
| 22.06.2026 | 353,80 | 362,45 | 343,05 | 343,65 | -4,29% | 27.796,00 |
| 19.06.2026 | 358,25 | 359,60 | 355,05 | 359,05 | -0,22% | 13.268,00 |
| 18.06.2026 | 349,00 | 359,90 | 348,80 | 359,85 | 5,17% | 30.818,00 |
| 17.06.2026 | 327,05 | 346,45 | 326,00 | 342,15 | 5,21% | 37.687,00 |
| 16.06.2026 | 339,85 | 340,35 | 324,45 | 325,20 | -4,38% | 26.419,00 |
| 15.06.2026 | 341,35 | 343,65 | 334,95 | 340,10 | 2,90% | 26.200,00 |
| 12.06.2026 | 334,95 | 336,25 | 326,05 | 330,50 | -0,60% | 23.108,00 |