145,290€
0,16%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 145,70 | 145,71 | 145,11 | 145,31 | -0,16% | 80,00 |
| 01.04.2025 | 142,57 | 146,46 | 142,25 | 145,54 | 1,78% | 3.250,00 |
| 31.03.2025 | 140,67 | 143,60 | 139,37 | 143,00 | 0,49% | 3.274,00 |
| 28.03.2025 | 150,16 | 150,59 | 141,99 | 142,30 | -5,17% | 2.298,00 |
| 27.03.2025 | 153,77 | 154,15 | 150,00 | 150,06 | -2,45% | 1.394,00 |
| 26.03.2025 | 158,21 | 158,80 | 153,39 | 153,83 | -2,90% | 1.550,00 |
| 25.03.2025 | 155,35 | 158,43 | 154,86 | 158,42 | 2,09% | 1.825,00 |
| 24.03.2025 | 152,82 | 155,45 | 152,09 | 155,17 | 2,25% | 3.361,00 |
| 21.03.2025 | 150,45 | 151,83 | 147,88 | 151,76 | 1,19% | 2.527,00 |
| 20.03.2025 | 151,79 | 152,49 | 148,77 | 149,98 | -0,38% | 1.408,00 |
| 19.03.2025 | 147,10 | 152,15 | 147,10 | 150,55 | 2,47% | 1.662,00 |
| 18.03.2025 | 150,21 | 151,13 | 143,55 | 146,92 | -2,25% | 5.038,00 |
| 17.03.2025 | 151,31 | 152,59 | 149,81 | 150,30 | -1,10% | 4.188,00 |
| 14.03.2025 | 151,02 | 152,44 | 149,32 | 151,97 | 1,11% | 4.318,00 |
| 13.03.2025 | 152,36 | 154,37 | 149,24 | 150,30 | -1,73% | 2.890,00 |
| 12.03.2025 | 150,26 | 156,98 | 150,18 | 152,94 | 2,18% | 5.642,00 |
| 11.03.2025 | 152,44 | 153,21 | 147,67 | 149,68 | -2,37% | 3.354,00 |
| 10.03.2025 | 159,19 | 160,13 | 150,89 | 153,31 | -4,33% | 3.830,00 |
| 07.03.2025 | 159,13 | 161,41 | 156,89 | 160,25 | 0,29% | 1.719,00 |
| 06.03.2025 | 160,17 | 161,43 | 157,35 | 159,78 | -0,41% | 1.504,00 |
| 05.03.2025 | 162,23 | 162,87 | 157,00 | 160,44 | -0,35% | 3.870,00 |
| 04.03.2025 | 159,50 | 163,15 | 156,98 | 161,00 | 1,19% | 7.433,00 |
| 03.03.2025 | 164,72 | 165,35 | 158,43 | 159,10 | -3,08% | 3.872,00 |
| 28.02.2025 | 162,17 | 164,42 | 160,23 | 164,16 | 1,38% | 5.645,00 |
| 27.02.2025 | 165,15 | 167,64 | 161,29 | 161,93 | -1,72% | 5.286,00 |
| 26.02.2025 | 168,25 | 168,98 | 163,56 | 164,76 | -1,26% | 3.470,00 |
| 25.02.2025 | 171,37 | 171,37 | 166,45 | 166,86 | -2,62% | 4.417,00 |
| 24.02.2025 | 171,37 | 175,55 | 171,09 | 171,35 | -0,26% | 1.060,00 |
| 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 |