149,060€
-0,41%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 149,71 | 149,80 | 147,40 | 149,17 | -0,33% | 843,00 |
| 30.06.2025 | 153,17 | 155,33 | 149,26 | 149,66 | -1,84% | 2.157,00 |
| 27.06.2025 | 148,61 | 152,64 | 146,80 | 152,47 | 2,83% | 2.029,00 |
| 26.06.2025 | 146,85 | 148,34 | 145,06 | 148,28 | 1,20% | 1.073,00 |
| 25.06.2025 | 144,00 | 148,36 | 144,00 | 146,52 | 2,02% | 1.636,00 |
| 24.06.2025 | 144,17 | 145,01 | 143,38 | 143,62 | 0,66% | 3.246,00 |
| 23.06.2025 | 144,03 | 146,27 | 140,34 | 142,68 | -1,44% | 1.879,00 |
| 20.06.2025 | 150,24 | 151,46 | 143,85 | 144,76 | -3,11% | 5.597,00 |
| 19.06.2025 | 151,85 | 151,91 | 149,22 | 149,41 | -1,07% | 433,00 |
| 18.06.2025 | 152,79 | 153,67 | 150,94 | 151,02 | -1,42% | 852,00 |
| 17.06.2025 | 152,12 | 153,95 | 150,96 | 153,20 | 0,16% | 2.301,00 |
| 16.06.2025 | 151,72 | 153,04 | 150,34 | 152,96 | 1,13% | 794,00 |
| 13.06.2025 | 149,42 | 153,20 | 148,98 | 151,25 | -0,36% | 2.260,00 |
| 12.06.2025 | 153,69 | 153,91 | 150,71 | 151,80 | -1,75% | 1.789,00 |
| 11.06.2025 | 156,01 | 157,54 | 153,76 | 154,51 | -1,15% | 925,00 |
| 10.06.2025 | 154,42 | 158,41 | 153,07 | 156,31 | 1,42% | 2.213,00 |
| 09.06.2025 | 151,93 | 154,73 | 151,47 | 154,12 | 1,00% | 1.326,00 |
| 06.06.2025 | 147,88 | 152,60 | 147,58 | 152,60 | 3,82% | 3.718,00 |
| 05.06.2025 | 147,10 | 149,32 | 146,98 | 146,98 | 0,05% | 2.492,00 |
| 04.06.2025 | 146,34 | 146,90 | 145,88 | 146,90 | 0,04% | 1.267,00 |
| 03.06.2025 | 147,22 | 148,20 | 146,64 | 146,84 | -0,60% | 1.266,00 |
| 02.06.2025 | 149,22 | 149,32 | 146,80 | 147,72 | -2,43% | 1.527,00 |
| 30.05.2025 | 150,88 | 152,08 | 147,92 | 151,40 | 0,54% | 704,00 |
| 29.05.2025 | 155,72 | 155,86 | 150,32 | 150,58 | -1,39% | 1.618,00 |
| 28.05.2025 | 152,74 | 154,38 | 152,56 | 152,70 | -0,01% | 3.341,00 |
| 27.05.2025 | 149,62 | 152,72 | 149,52 | 152,72 | 1,58% | 1.540,00 |
| 26.05.2025 | 149,20 | 150,46 | 149,16 | 150,34 | 1,44% | 4.342,00 |
| 23.05.2025 | 151,62 | 152,14 | 148,20 | 148,20 | -2,58% | 5.865,00 |
| 22.05.2025 | 149,50 | 156,32 | 149,50 | 152,12 | 1,94% | 2.750,00 |
| 21.05.2025 | 145,00 | 152,54 | 144,68 | 149,22 | 2,71% | 2.199,00 |
| 20.05.2025 | 148,14 | 149,30 | 144,80 | 145,28 | -1,51% | 1.575,00 |
| 19.05.2025 | 146,14 | 147,72 | 143,90 | 147,50 | -1,10% | 2.222,00 |
| 16.05.2025 | 146,26 | 151,14 | 146,26 | 149,14 | 2,18% | 2.126,00 |
| 15.05.2025 | 147,32 | 148,02 | 145,58 | 145,96 | -1,08% | 1.497,00 |
| 14.05.2025 | 143,28 | 148,20 | 142,18 | 147,56 | 3,49% | 5.516,00 |
| 13.05.2025 | 142,02 | 143,56 | 140,60 | 142,58 | -0,07% | 2.937,00 |
| 12.05.2025 | 138,04 | 143,28 | 138,04 | 142,68 | 5,14% | 5.066,00 |
| 09.05.2025 | 137,76 | 138,18 | 135,12 | 135,70 | -2,29% | 2.366,00 |
| 08.05.2025 | 135,88 | 138,88 | 135,46 | 138,88 | 4,28% | 5.620,00 |
| 07.05.2025 | 144,50 | 145,00 | 130,32 | 133,18 | -7,51% | 3.595,00 |
| 06.05.2025 | 144,30 | 144,68 | 142,90 | 144,00 | -1,53% | 596,00 |
| 05.05.2025 | 144,58 | 146,26 | 143,12 | 146,24 | 0,69% | 4.962,00 |
| 02.05.2025 | 144,16 | 145,50 | 142,92 | 145,24 | 4,32% | 3.104,00 |
| 30.04.2025 | 140,20 | 140,88 | 137,40 | 139,22 | -1,07% | 2.600,00 |
| 29.04.2025 | 140,90 | 141,76 | 139,00 | 140,72 | -0,07% | 1.630,00 |
| 28.04.2025 | 142,42 | 143,40 | 139,22 | 140,82 | -0,98% | 4.452,00 |
| 25.04.2025 | 148,34 | 148,76 | 141,92 | 142,22 | 1,60% | 8.302,00 |
| 24.04.2025 | 137,36 | 140,00 | 135,34 | 139,98 | 1,91% | 1.936,00 |
| 23.04.2025 | 135,78 | 138,50 | 135,22 | 137,36 | 3,82% | 6.625,00 |
| 22.04.2025 | 129,24 | 132,80 | 128,82 | 132,30 | -0,36% | 2.037,00 |
| 17.04.2025 | 136,58 | 136,58 | 131,80 | 132,78 | -0,58% | 1.707,00 |
| 16.04.2025 | 135,12 | 136,78 | 133,26 | 133,56 | -3,23% | 2.391,00 |
| 15.04.2025 | 140,28 | 141,38 | 137,94 | 138,02 | -1,96% | 2.692,00 |
| 14.04.2025 | 140,10 | 142,20 | 139,02 | 140,78 | 1,75% | 7.111,00 |
| 11.04.2025 | 137,22 | 139,10 | 133,62 | 138,36 | 1,18% | 2.140,00 |
| 10.04.2025 | 144,06 | 144,84 | 134,30 | 136,74 | -6,11% | 4.672,00 |
| 09.04.2025 | 128,50 | 145,72 | 128,50 | 145,64 | 10,47% | 6.583,00 |
| 08.04.2025 | 136,00 | 139,32 | 131,44 | 131,84 | -2,34% | 7.346,00 |
| 07.04.2025 | 126,00 | 138,82 | 122,80 | 135,00 | 1,63% | 9.492,00 |
| 04.04.2025 | 135,12 | 136,64 | 130,90 | 132,84 | -2,97% | 6.460,00 |
| 03.04.2025 | 139,02 | 139,98 | 135,00 | 136,90 | -5,48% | 5.482,00 |
| 02.04.2025 | 145,44 | 145,88 | 143,40 | 144,84 | -0,15% | 954,00 |
| 01.04.2025 | 142,96 | 145,92 | 142,14 | 145,06 | 1,61% | 3.107,00 |
| 31.03.2025 | 140,62 | 142,76 | 139,52 | 142,76 | 0,39% | 3.516,00 |
| 28.03.2025 | 150,02 | 150,36 | 142,20 | 142,20 | -5,39% | 2.586,00 |
| 27.03.2025 | 153,66 | 153,98 | 150,30 | 150,30 | -2,17% | 1.394,00 |
| 26.03.2025 | 158,30 | 158,74 | 153,64 | 153,64 | -1,12% | 1.550,00 |
| 24.03.2025 | 153,00 | 155,38 | 152,80 | 155,38 | 2,48% | 3.361,00 |
| 21.03.2025 | 150,12 | 151,62 | 148,66 | 151,62 | 1,19% | 2.547,00 |
| 20.03.2025 | 151,62 | 152,66 | 149,56 | 149,84 | -0,40% | 1.444,00 |
| 19.03.2025 | 147,40 | 151,96 | 147,34 | 150,44 | 2,26% | 1.742,00 |
| 18.03.2025 | 150,40 | 150,68 | 143,92 | 147,12 | -2,21% | 5.411,00 |
| 17.03.2025 | 151,48 | 152,10 | 149,88 | 150,44 | -0,94% | 4.379,00 |
| 15.03.2025 | 151,02 | 151,86 | 149,88 | 151,86 | 1,11% | 4.201,00 |
| 13.03.2025 | 152,06 | 153,36 | 149,52 | 150,20 | -1,95% | 3.145,00 |
| 12.03.2025 | 152,76 | 154,34 | 148,00 | 153,18 | 2,13% | 5.579,00 |
| 11.03.2025 | 152,50 | 152,84 | 148,00 | 149,98 | -1,91% | 3.584,00 |
| 10.03.2025 | 158,72 | 160,04 | 151,28 | 152,90 | -4,47% | 4.371,00 |
| 07.03.2025 | 159,24 | 161,12 | 157,18 | 160,06 | 0,40% | 1.719,00 |
| 06.03.2025 | 160,02 | 161,22 | 157,48 | 159,42 | -0,71% | 1.464,00 |
| 05.03.2025 | 162,06 | 162,34 | 157,16 | 160,56 | -0,24% | 3.938,00 |
| 04.03.2025 | 159,02 | 162,66 | 157,14 | 160,94 | 1,41% | 7.794,00 |
| 03.03.2025 | 164,56 | 165,06 | 158,70 | 158,70 | -2,61% | 3.890,00 |
| 28.02.2025 | 161,96 | 162,96 | 160,98 | 162,96 | 0,80% | 6.275,00 |
| 27.02.2025 | 165,88 | 167,14 | 161,40 | 161,66 | -1,86% | 5.241,00 |
| 26.02.2025 | 168,50 | 168,98 | 163,88 | 164,72 | -4,38% | 3.514,00 |
| 24.02.2025 | 171,18 | 175,12 | 171,18 | 172,26 | 0,19% | 1.060,00 |
| 21.02.2025 | 176,00 | 176,92 | 171,30 | 171,94 | -2,07% | 842,00 |
| 20.02.2025 | 177,36 | 177,76 | 175,00 | 175,58 | -0,88% | 901,00 |
| 19.02.2025 | 176,10 | 177,58 | 175,96 | 177,14 | 1,28% | 741,00 |
| 18.02.2025 | 177,56 | 178,80 | 174,28 | 174,90 | -1,36% | 1.699,00 |
| 17.02.2025 | 177,60 | 177,60 | 176,82 | 177,32 | 0,36% | 1.853,00 |
| 14.02.2025 | 178,04 | 178,64 | 175,56 | 176,68 | -0,56% | 1.044,00 |
| 13.02.2025 | 176,52 | 177,68 | 175,34 | 177,68 | 0,69% | 15.328,00 |
| 12.02.2025 | 178,78 | 179,10 | 176,00 | 176,46 | -1,25% | 2.735,00 |
| 11.02.2025 | 180,42 | 180,70 | 178,42 | 178,70 | -1,10% | 858,00 |
| 10.02.2025 | 180,78 | 182,30 | 179,60 | 180,68 | 0,63% | 2.204,00 |
| 07.02.2025 | 184,00 | 184,60 | 177,82 | 179,54 | -2,45% | 4.018,00 |
| 06.02.2025 | 184,68 | 185,16 | 182,58 | 184,04 | 0,60% | 3.706,00 |
| 05.02.2025 | 183,82 | 184,98 | 180,52 | 182,94 | -7,84% | 10.961,00 |