175,400€
0,53%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 173,88 | 176,36 | 173,58 | 174,27 | -0,01% | 4.785,00 |
| 14.08.2025 | 172,27 | 175,57 | 171,54 | 174,28 | 0,95% | 1.573,00 |
| 13.08.2025 | 174,48 | 174,76 | 168,91 | 172,64 | -0,88% | 807,00 |
| 12.08.2025 | 172,83 | 175,87 | 172,06 | 174,17 | 0,59% | 685,00 |
| 11.08.2025 | 173,09 | 173,54 | 171,47 | 173,15 | 0,10% | 1.320,00 |
| 08.08.2025 | 168,80 | 173,71 | 168,66 | 172,97 | 2,65% | 1.257,00 |
| 07.08.2025 | 167,87 | 169,92 | 167,09 | 168,51 | 0,18% | 1.065,00 |
| 06.08.2025 | 168,33 | 168,91 | 166,47 | 168,21 | 0,01% | 471,00 |
| 05.08.2025 | 169,19 | 171,42 | 167,56 | 168,19 | -0,24% | 10.469,00 |
| 04.08.2025 | 163,85 | 168,83 | 163,66 | 168,59 | 3,16% | 651,00 |
| 01.08.2025 | 166,35 | 166,35 | 162,32 | 163,43 | -2,85% | 1.443,00 |
| 31.07.2025 | 171,43 | 172,04 | 167,04 | 168,22 | -2,21% | 2.334,00 |
| 30.07.2025 | 169,35 | 172,34 | 168,72 | 172,03 | 1,49% | 2.383,00 |
| 29.07.2025 | 166,35 | 169,57 | 165,93 | 169,50 | 2,05% | 2.205,00 |
| 28.07.2025 | 165,79 | 166,86 | 164,31 | 166,10 | 1,08% | 2.745,00 |
| 25.07.2025 | 164,02 | 165,85 | 163,25 | 164,32 | 0,54% | 1.122,00 |
| 24.07.2025 | 165,53 | 169,00 | 162,10 | 163,44 | 0,95% | 5.579,00 |
| 23.07.2025 | 163,80 | 164,24 | 161,32 | 161,90 | -0,70% | 527,00 |
| 22.07.2025 | 163,38 | 164,04 | 160,24 | 163,04 | 0,27% | 2.507,00 |
| 21.07.2025 | 160,02 | 162,60 | 159,76 | 162,60 | 2,30% | 1.437,00 |
| 18.07.2025 | 158,54 | 159,16 | 158,10 | 158,94 | 0,20% | 766,00 |
| 17.07.2025 | 157,16 | 158,62 | 156,48 | 158,62 | 0,81% | 470,00 |
| 16.07.2025 | 156,52 | 158,82 | 156,44 | 157,34 | -0,56% | 1.447,00 |
| 15.07.2025 | 155,64 | 158,72 | 155,34 | 158,22 | 1,63% | 2.122,00 |
| 14.07.2025 | 154,00 | 156,84 | 153,06 | 155,68 | 0,84% | 1.084,00 |
| 11.07.2025 | 151,52 | 154,38 | 151,00 | 154,38 | 1,61% | 1.066,00 |
| 10.07.2025 | 150,02 | 152,16 | 149,58 | 151,94 | 1,00% | 913,00 |
| 09.07.2025 | 148,54 | 152,70 | 147,76 | 150,44 | 1,37% | 2.115,00 |
| 08.07.2025 | 150,92 | 151,42 | 148,10 | 148,40 | -1,84% | 1.549,00 |
| 04.07.2025 | 152,34 | 152,34 | 150,36 | 151,18 | -0,96% | 642,00 |
| 03.07.2025 | 151,08 | 152,64 | 151,08 | 152,64 | 1,02% | 5.428,00 |
| 02.07.2025 | 149,12 | 151,46 | 148,86 | 151,10 | 1,37% | 1.509,00 |
| 01.07.2025 | 149,36 | 149,68 | 147,56 | 149,06 | -0,41% | 843,00 |
| 30.06.2025 | 153,30 | 155,18 | 149,32 | 149,68 | 0,97% | 2.170,00 |
| 27.06.2025 | 148,36 | 149,26 | 147,38 | 148,24 | 0,35% | 2.014,00 |
| 26.06.2025 | 146,72 | 147,78 | 146,42 | 147,72 | 0,92% | 1.003,00 |
| 25.06.2025 | 144,18 | 147,54 | 144,18 | 146,38 | 1,70% | 1.626,00 |
| 24.06.2025 | 144,02 | 144,76 | 143,50 | 143,94 | 1,07% | 3.246,00 |
| 23.06.2025 | 143,92 | 146,00 | 140,60 | 142,42 | -1,38% | 1.854,00 |
| 20.06.2025 | 150,00 | 151,40 | 144,42 | 144,42 | -3,28% | 5.567,00 |
| 19.06.2025 | 151,74 | 151,74 | 149,32 | 149,32 | -2,43% | 383,00 |
| 18.06.2025 | 152,62 | 153,38 | 152,06 | 153,04 | -0,29% | 852,00 |
| 17.06.2025 | 152,00 | 153,48 | 151,04 | 153,48 | 0,59% | 2.301,00 |
| 16.06.2025 | 151,86 | 152,58 | 151,10 | 152,58 | 0,83% | 744,00 |
| 13.06.2025 | 149,62 | 152,86 | 149,40 | 151,32 | -0,26% | 1.760,00 |
| 12.06.2025 | 153,50 | 153,88 | 151,46 | 151,72 | -1,90% | 1.739,00 |
| 11.06.2025 | 156,38 | 157,00 | 154,40 | 154,66 | -0,86% | 899,00 |
| 10.06.2025 | 154,02 | 158,28 | 154,02 | 156,00 | 1,43% | 1.942,00 |
| 09.06.2025 | 152,22 | 153,80 | 151,74 | 153,80 | 0,79% | 1.226,00 |
| 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 |