171,940€
-2,07%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 176,40 | 177,08 | 171,25 | 171,79 | -2,24% | 894,00 |
| 20.02.2025 | 177,53 | 177,79 | 174,85 | 175,73 | -1,11% | 1.117,00 |
| 19.02.2025 | 176,14 | 177,89 | 175,71 | 177,71 | 1,09% | 807,00 |
| 18.02.2025 | 177,96 | 178,93 | 173,93 | 175,80 | -0,94% | 2.402,00 |
| 17.02.2025 | 177,24 | 178,58 | 176,90 | 177,46 | 0,50% | 1.923,00 |
| 14.02.2025 | 178,26 | 178,73 | 175,48 | 176,57 | -0,79% | 1.044,00 |
| 13.02.2025 | 176,74 | 178,06 | 175,11 | 177,98 | 0,75% | 16.009,00 |
| 12.02.2025 | 179,12 | 179,12 | 175,90 | 176,65 | -1,24% | 2.755,00 |
| 11.02.2025 | 180,54 | 180,94 | 178,17 | 178,86 | -1,01% | 863,00 |
| 10.02.2025 | 180,03 | 182,43 | 179,25 | 180,68 | 0,67% | 1.979,00 |
| 07.02.2025 | 183,83 | 185,00 | 177,47 | 179,47 | -2,69% | 4.441,00 |
| 06.02.2025 | 184,31 | 185,18 | 182,08 | 184,43 | 0,26% | 3.927,00 |
| 05.02.2025 | 183,83 | 185,15 | 180,45 | 183,95 | -7,48% | 10.844,00 |
| 04.02.2025 | 195,39 | 199,29 | 194,30 | 198,83 | 1,70% | 2.822,00 |
| 03.02.2025 | 193,55 | 197,92 | 192,90 | 195,50 | -0,58% | 3.208,00 |
| 31.01.2025 | 194,49 | 198,13 | 193,74 | 196,65 | 1,89% | 2.606,00 |
| 30.01.2025 | 189,13 | 193,40 | 188,59 | 193,01 | 2,84% | 4.408,00 |
| 29.01.2025 | 187,72 | 189,65 | 185,90 | 187,68 | 0,20% | 2.171,00 |
| 28.01.2025 | 184,46 | 187,44 | 182,80 | 187,30 | 2,34% | 2.133,00 |
| 27.01.2025 | 186,75 | 187,59 | 180,59 | 183,01 | -4,06% | 7.689,00 |
| 24.01.2025 | 189,01 | 191,42 | 188,35 | 190,75 | 0,40% | 5.856,00 |
| 23.01.2025 | 190,21 | 192,72 | 187,31 | 189,99 | -0,24% | 3.115,00 |
| 22.01.2025 | 190,29 | 192,44 | 188,48 | 190,45 | 0,21% | 1.792,00 |
| 21.01.2025 | 189,22 | 194,78 | 189,10 | 190,06 | 0,47% | 3.194,00 |
| 20.01.2025 | 190,41 | 192,00 | 188,12 | 189,17 | -0,83% | 2.083,00 |
| 17.01.2025 | 187,77 | 192,00 | 187,53 | 190,75 | 1,85% | 7.120,00 |
| 16.01.2025 | 190,53 | 190,88 | 186,90 | 187,28 | -1,37% | 1.055,00 |
| 15.01.2025 | 184,93 | 190,75 | 184,06 | 189,89 | 3,15% | 944,00 |
| 14.01.2025 | 187,67 | 188,35 | 182,63 | 184,09 | -1,54% | 2.284,00 |
| 13.01.2025 | 187,03 | 187,56 | 183,63 | 186,96 | -0,26% | 3.234,00 |
| 10.01.2025 | 188,26 | 192,52 | 184,84 | 187,44 | -0,03% | 2.167,00 |
| 09.01.2025 | 188,21 | 189,75 | 187,26 | 187,50 | -0,26% | 5.339,00 |
| 08.01.2025 | 188,60 | 190,48 | 186,28 | 187,99 | -0,57% | 1.428,00 |
| 07.01.2025 | 189,11 | 193,50 | 188,11 | 189,07 | -0,23% | 1.313,00 |
| 06.01.2025 | 186,52 | 191,12 | 185,22 | 189,51 | 1,87% | 2.768,00 |
| 03.01.2025 | 185,13 | 187,71 | 184,11 | 186,04 | 0,77% | 1.291,00 |
| 02.01.2025 | 183,46 | 186,35 | 182,40 | 184,62 | 1,17% | 1.990,00 |
| 30.12.2024 | 184,39 | 185,33 | 182,30 | 182,48 | -1,24% | 549,00 |
| 27.12.2024 | 187,61 | 187,92 | 183,01 | 184,78 | -1,19% | 1.399,00 |
| 23.12.2024 | 185,99 | 187,43 | 182,96 | 187,00 | 1,86% | 2.267,00 |
| 20.12.2024 | 180,85 | 184,71 | 176,84 | 183,58 | 0,98% | 3.625,00 |
| 19.12.2024 | 182,02 | 185,66 | 181,56 | 181,79 | 0,04% | 3.318,00 |
| 18.12.2024 | 186,43 | 187,80 | 181,30 | 181,71 | -2,47% | 3.070,00 |
| 17.12.2024 | 187,28 | 191,86 | 186,06 | 186,32 | -0,37% | 3.850,00 |
| 16.12.2024 | 180,87 | 189,34 | 180,40 | 187,02 | 3,42% | 3.136,00 |
| 13.12.2024 | 183,39 | 183,85 | 180,65 | 180,83 | -1,39% | 2.990,00 |
| 12.12.2024 | 187,41 | 188,47 | 183,19 | 183,38 | -1,53% | 3.096,00 |
| 11.12.2024 | 176,98 | 186,36 | 175,17 | 186,22 | 5,83% | 6.146,00 |
| 10.12.2024 | 167,81 | 176,97 | 167,81 | 175,96 | 5,83% | 4.773,00 |
| 09.12.2024 | 165,60 | 166,77 | 164,00 | 166,26 | 0,48% | 1.991,00 |
| 06.12.2024 | 163,20 | 165,82 | 162,02 | 165,46 | 1,42% | 884,00 |
| 05.12.2024 | 165,76 | 166,54 | 162,85 | 163,14 | -1,65% | 443,00 |
| 04.12.2024 | 163,10 | 166,36 | 162,94 | 165,88 | 1,77% | 2.172,00 |
| 03.12.2024 | 163,58 | 164,09 | 162,46 | 163,00 | -0,16% | 917,00 |
| 02.12.2024 | 160,13 | 164,31 | 159,35 | 163,26 | 2,31% | 907,00 |
| 29.11.2024 | 160,10 | 160,74 | 158,39 | 159,58 | -0,23% | 753,00 |
| 28.11.2024 | 161,00 | 161,25 | 159,74 | 159,95 | -0,16% | 963,00 |
| 27.11.2024 | 161,33 | 161,52 | 159,12 | 160,20 | -0,68% | 575,00 |
| 26.11.2024 | 159,75 | 162,30 | 158,69 | 161,30 | 0,96% | 1.026,00 |
| 25.11.2024 | 158,45 | 160,46 | 157,30 | 159,76 | 0,99% | 1.632,00 |
| 22.11.2024 | 159,45 | 161,92 | 157,40 | 158,20 | -1,11% | 2.065,00 |
| 21.11.2024 | 165,75 | 167,45 | 155,60 | 159,97 | -4,20% | 7.037,00 |
| 20.11.2024 | 168,65 | 168,96 | 165,08 | 166,98 | -0,68% | 1.165,00 |
| 19.11.2024 | 164,00 | 168,81 | 163,24 | 168,12 | 1,53% | 1.401,00 |
| 18.11.2024 | 164,44 | 165,61 | 163,56 | 165,59 | 1,03% | 1.315,00 |
| 15.11.2024 | 165,26 | 165,61 | 162,28 | 163,90 | -1,82% | 1.196,00 |
| 14.11.2024 | 169,36 | 170,56 | 165,06 | 166,93 | -1,46% | 1.544,00 |
| 13.11.2024 | 170,63 | 171,16 | 169,05 | 169,40 | -0,84% | 898,00 |
| 12.11.2024 | 169,45 | 171,84 | 168,87 | 170,84 | 0,92% | 4.561,00 |
| 11.11.2024 | 166,70 | 169,44 | 166,56 | 169,28 | 1,79% | 2.068,00 |
| 08.11.2024 | 168,10 | 168,34 | 165,81 | 166,31 | -0,62% | 1.404,00 |
| 07.11.2024 | 164,51 | 167,70 | 163,49 | 167,34 | 1,75% | 1.485,00 |
| 06.11.2024 | 160,25 | 164,79 | 159,80 | 164,46 | 5,95% | 3.570,00 |
| 05.11.2024 | 155,63 | 156,25 | 154,79 | 155,23 | -0,26% | 1.032,00 |
| 04.11.2024 | 157,60 | 157,98 | 154,19 | 155,63 | -1,48% | 1.057,00 |
| 01.11.2024 | 157,56 | 158,73 | 155,30 | 157,97 | 0,74% | 2.715,00 |
| 31.10.2024 | 159,30 | 162,66 | 156,81 | 156,81 | -2,51% | 2.841,00 |
| 30.10.2024 | 165,97 | 168,18 | 158,91 | 160,84 | -1,37% | 5.301,00 |
| 29.10.2024 | 154,90 | 163,98 | 154,78 | 163,08 | 5,94% | 6.938,00 |
| 28.10.2024 | 154,88 | 156,26 | 152,62 | 153,94 | 0,72% | 3.692,00 |
| 25.10.2024 | 150,12 | 152,88 | 150,12 | 152,84 | 1,62% | 1.234,00 |
| 24.10.2024 | 151,22 | 151,86 | 149,56 | 150,40 | -0,23% | 1.093,00 |
| 23.10.2024 | 152,88 | 153,74 | 150,74 | 150,74 | -1,46% | 458,00 |
| 22.10.2024 | 151,02 | 153,12 | 150,76 | 152,98 | 1,51% | 758,00 |
| 18.10.2024 | 150,24 | 151,10 | 150,24 | 150,70 | 0,12% | 926,00 |
| 17.10.2024 | 151,52 | 153,12 | 150,52 | 150,52 | -0,97% | 454,00 |
| 16.10.2024 | 152,12 | 152,76 | 151,56 | 152,00 | 0,32% | 1.191,00 |
| 15.10.2024 | 151,62 | 152,66 | 151,52 | 151,52 | -0,04% | 889,00 |
| 14.10.2024 | 149,56 | 151,58 | 149,34 | 151,58 | 1,32% | 903,00 |
| 11.10.2024 | 148,06 | 149,60 | 147,80 | 149,60 | 0,86% | 3.148,00 |
| 10.10.2024 | 147,60 | 148,72 | 147,24 | 148,32 | 0,61% | 2.808,00 |
| 09.10.2024 | 148,30 | 149,40 | 145,98 | 147,42 | -0,87% | 5.165,00 |
| 08.10.2024 | 148,68 | 149,82 | 148,24 | 148,72 | -0,07% | 637,00 |
| 07.10.2024 | 152,46 | 152,46 | 148,72 | 148,82 | -1,50% | 611,00 |
| 04.10.2024 | 150,02 | 153,32 | 150,02 | 151,08 | 0,31% | 878,00 |
| 03.10.2024 | 150,02 | 150,72 | 149,20 | 150,62 | 0,12% | 235,00 |
| 02.10.2024 | 150,32 | 150,80 | 149,46 | 150,44 | -0,29% | 1.122,00 |
| 01.10.2024 | 149,18 | 152,20 | 149,18 | 150,88 | 3,24% | 2.156,00 |
| 30.09.2024 | 146,14 | 146,14 | 146,14 | 146,14 | -0,52% | - |
| 27.09.2024 | 145,62 | 148,02 | 145,58 | 146,90 | 0,89% | 6.026,00 |