158,360€
-0,90%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 146,24 | 146,90 | 145,32 | 145,60 | 0,10% | 854,00 |
| 25.09.2024 | 144,54 | 144,54 | 144,98 | 145,46 | -0,37% | 40,00 |
| 24.09.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,00% | - |
| 23.09.2024 | 146,70 | 148,08 | 145,94 | 146,00 | 0,15% | 1.504,00 |
| 20.09.2024 | 145,10 | 146,80 | 145,02 | 145,78 | 0,32% | 486,00 |
| 19.09.2024 | 145,12 | 147,12 | 145,12 | 145,32 | 0,99% | 966,00 |
| 18.09.2024 | 143,26 | 144,64 | 142,70 | 143,90 | 0,90% | 1.863,00 |
| 17.09.2024 | 142,10 | 143,58 | 142,10 | 142,62 | 0,41% | 876,00 |
| 16.09.2024 | 141,92 | 142,12 | 141,26 | 142,04 | -0,11% | 786,00 |
| 13.09.2024 | 140,22 | 142,70 | 140,22 | 142,20 | 1,83% | 1.455,00 |
| 12.09.2024 | 138,16 | 139,64 | 137,90 | 139,64 | 1,60% | 1.590,00 |
| 11.09.2024 | 134,16 | 137,44 | 134,16 | 137,44 | 1,18% | 545,00 |
| 10.09.2024 | 134,70 | 136,52 | 134,26 | 135,84 | -1,31% | 2.945,00 |
| 09.09.2024 | 137,64 | 137,64 | 137,64 | 137,64 | 0,78% | - |
| 06.09.2024 | 140,54 | 142,14 | 136,58 | 136,58 | -3,27% | 1.999,00 |
| 05.09.2024 | 141,40 | 143,48 | 140,08 | 141,20 | -0,27% | 893,00 |
| 04.09.2024 | 141,70 | 143,46 | 141,00 | 141,58 | -0,41% | 1.363,00 |
| 03.09.2024 | 147,24 | 147,74 | 141,88 | 142,16 | -3,71% | 2.176,00 |
| 02.09.2024 | 147,92 | 147,92 | 147,32 | 147,64 | 0,03% | 1.734,00 |
| 30.08.2024 | 146,56 | 147,60 | 146,42 | 147,60 | 1,10% | 935,00 |
| 29.08.2024 | 145,90 | 149,40 | 144,86 | 146,00 | -0,77% | 492,00 |
| 27.08.2024 | 148,82 | 149,18 | 147,14 | 147,14 | -1,05% | 1.353,00 |
| 26.08.2024 | 148,46 | 150,04 | 148,22 | 148,70 | 1,03% | 1.536,00 |
| 23.08.2024 | 147,80 | 148,36 | 146,94 | 147,18 | -0,74% | 700,00 |
| 22.08.2024 | 149,40 | 150,10 | 147,72 | 148,28 | -0,05% | 727,00 |
| 21.08.2024 | 150,16 | 150,92 | 148,32 | 148,36 | -1,84% | 1.191,00 |
| 20.08.2024 | 150,76 | 151,90 | 150,44 | 151,14 | 1,08% | 1.317,00 |
| 19.08.2024 | 148,18 | 150,30 | 147,26 | 149,52 | 1,11% | 2.695,00 |
| 16.08.2024 | 147,52 | 149,36 | 145,98 | 147,88 | 0,71% | 2.428,00 |
| 15.08.2024 | 146,10 | 147,06 | 145,52 | 146,84 | 1,49% | 693,00 |
| 14.08.2024 | 149,80 | 149,80 | 143,18 | 144,68 | -2,95% | 2.457,00 |
| 13.08.2024 | 149,20 | 149,78 | 148,86 | 149,08 | 0,09% | 493,00 |
| 12.08.2024 | 150,98 | 150,98 | 148,36 | 148,94 | -0,24% | 807,00 |
| 09.08.2024 | 148,52 | 149,80 | 146,04 | 149,30 | 0,28% | 1.254,00 |
| 08.08.2024 | 145,50 | 149,74 | 145,02 | 148,88 | 2,20% | 1.770,00 |
| 07.08.2024 | 146,34 | 148,24 | 145,22 | 145,68 | -0,03% | 1.650,00 |
| 06.08.2024 | 147,00 | 149,42 | 143,58 | 145,72 | 0,43% | 4.241,00 |
| 05.08.2024 | 135,20 | 149,22 | 135,04 | 145,10 | -5,03% | 22.533,00 |
| 02.08.2024 | 155,32 | 156,14 | 151,00 | 152,78 | -2,63% | 2.017,00 |
| 01.08.2024 | 159,52 | 160,74 | 156,90 | 156,90 | -0,82% | 1.407,00 |
| 31.07.2024 | 157,82 | 159,54 | 157,64 | 158,20 | 0,33% | 391,00 |
| 30.07.2024 | 156,80 | 157,68 | 156,48 | 157,68 | 1,00% | 830,00 |
| 29.07.2024 | 154,64 | 157,46 | 154,64 | 156,12 | 1,51% | 1.964,00 |
| 26.07.2024 | 152,80 | 155,56 | 151,06 | 153,80 | -1,16% | 3.143,00 |
| 25.07.2024 | 158,70 | 159,98 | 154,98 | 155,60 | -2,09% | 4.684,00 |
| 24.07.2024 | 164,00 | 164,60 | 158,46 | 158,92 | -5,62% | 4.666,00 |
| 23.07.2024 | 167,04 | 168,70 | 167,04 | 168,38 | 2,45% | 3.759,00 |
| 22.07.2024 | 164,36 | 164,36 | 164,36 | 164,36 | 0,76% | - |
| 19.07.2024 | 164,02 | 164,92 | 162,22 | 163,12 | 0,32% | 736,00 |
| 18.07.2024 | 165,52 | 167,70 | 161,86 | 162,60 | -1,73% | 1.614,00 |
| 17.07.2024 | 168,14 | 168,14 | 164,56 | 165,46 | -1,86% | 1.767,00 |
| 16.07.2024 | 172,96 | 172,96 | 168,36 | 168,60 | -1,42% | 1.536,00 |
| 15.07.2024 | 170,14 | 172,40 | 169,36 | 171,02 | 0,04% | 2.367,00 |
| 12.07.2024 | 170,98 | 171,04 | 169,80 | 170,96 | 0,15% | 1.949,00 |
| 11.07.2024 | 176,48 | 176,48 | 170,70 | 170,70 | -3,31% | 1.039,00 |
| 10.07.2024 | 175,14 | 176,84 | 175,12 | 176,54 | 0,88% | 1.185,00 |
| 09.07.2024 | 175,48 | 176,32 | 175,00 | 175,00 | 0,23% | 1.090,00 |
| 08.07.2024 | 175,90 | 176,60 | 173,76 | 174,60 | -0,69% | 1.372,00 |
| 05.07.2024 | 172,22 | 175,82 | 172,00 | 175,82 | 2,23% | 930,00 |
| 04.07.2024 | 172,12 | 172,62 | 171,96 | 171,98 | -0,07% | 451,00 |