97,225€
-0,06%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 97,42 | 98,11 | 96,64 | 97,25 | -0,10% | 2.423,00 |
| 23.03.2023 | 95,20 | 97,96 | 95,20 | 97,34 | 2,65% | 2.941,00 |
| 22.03.2023 | 96,80 | 98,41 | 94,83 | 94,83 | -2,28% | 3.525,00 |
| 21.03.2023 | 94,48 | 97,62 | 93,68 | 97,04 | 2,74% | 2.093,00 |
| 20.03.2023 | 94,28 | 94,92 | 93,18 | 94,45 | -0,51% | 2.295,00 |
| 17.03.2023 | 94,25 | 96,66 | 93,35 | 94,94 | 0,43% | 3.262,00 |
| 16.03.2023 | 91,15 | 95,40 | 90,36 | 94,53 | 3,66% | 2.568,00 |
| 15.03.2023 | 87,67 | 91,56 | 86,36 | 91,19 | 4,11% | 2.174,00 |
| 14.03.2023 | 85,55 | 88,02 | 85,18 | 87,59 | 2,97% | 3.909,00 |
| 13.03.2023 | 86,18 | 86,19 | 83,58 | 85,06 | -0,64% | 5.852,00 |
| 10.03.2023 | 86,61 | 88,08 | 84,94 | 85,61 | -1,91% | 7.568,00 |
| 09.03.2023 | 89,53 | 90,24 | 86,88 | 87,28 | -2,33% | 1.934,00 |
| 08.03.2023 | 89,03 | 90,84 | 88,72 | 89,37 | 0,43% | 4.509,00 |
| 07.03.2023 | 88,95 | 89,84 | 88,65 | 88,98 | -0,16% | 2.302,00 |
| 06.03.2023 | 88,15 | 89,84 | 87,60 | 89,12 | 1,22% | 4.115,00 |
| 03.03.2023 | 86,74 | 88,43 | 86,31 | 88,05 | 1,43% | 1.777,00 |
| 02.03.2023 | 84,75 | 87,03 | 83,96 | 86,81 | 2,43% | 1.889,00 |
| 01.03.2023 | 84,96 | 85,34 | 84,04 | 84,75 | -0,57% | 1.295,00 |
| 28.02.2023 | 84,98 | 86,04 | 84,13 | 85,24 | 0,60% | 1.388,00 |
| 27.02.2023 | 84,47 | 85,20 | 84,47 | 84,73 | 0,45% | 3.369,00 |
| 24.02.2023 | 85,41 | 85,77 | 84,09 | 84,35 | -1,03% | 4.488,00 |
| 23.02.2023 | 86,88 | 87,07 | 84,91 | 85,23 | -1,50% | 3.609,00 |
| 22.02.2023 | 86,13 | 86,53 | 85,39 | 86,53 | 0,42% | 992,00 |
| 21.02.2023 | 88,27 | 88,27 | 86,15 | 86,17 | -2,43% | 3.726,00 |
| 20.02.2023 | 88,22 | 88,47 | 87,90 | 88,32 | 0,73% | 1.950,00 |
| 17.02.2023 | 89,02 | 89,42 | 87,47 | 87,68 | -2,68% | 2.526,00 |
| 16.02.2023 | 90,96 | 91,05 | 88,93 | 90,09 | -0,25% | 3.177,00 |
| 15.02.2023 | 87,94 | 90,54 | 87,59 | 90,32 | 2,38% | 3.356,00 |
| 14.02.2023 | 88,18 | 88,54 | 86,14 | 88,22 | -0,05% | 5.446,00 |
| 13.02.2023 | 88,64 | 89,12 | 87,64 | 88,26 | -0,26% | 4.850,00 |
| 10.02.2023 | 89,17 | 89,49 | 88,20 | 88,49 | 0,44% | 8.677,00 |
| 09.02.2023 | 93,02 | 93,78 | 87,26 | 88,10 | -4,94% | 13.580,00 |
| 08.02.2023 | 99,88 | 100,08 | 91,56 | 92,68 | -7,50% | 7.918,00 |
| 07.02.2023 | 96,31 | 100,20 | 95,73 | 100,20 | 4,59% | 4.007,00 |
| 06.02.2023 | 96,99 | 96,99 | 95,00 | 95,80 | -1,18% | 2.356,00 |
| 03.02.2023 | 93,43 | 99,33 | 93,32 | 96,94 | -1,16% | 6.920,00 |
| 02.02.2023 | 94,80 | 98,64 | 94,26 | 98,08 | 7,45% | 8.861,00 |
| 01.02.2023 | 90,19 | 91,75 | 89,61 | 91,28 | 0,47% | 976,00 |
| 31.01.2023 | 89,31 | 90,85 | 88,96 | 90,85 | 1,55% | 1.211,00 |
| 30.01.2023 | 91,97 | 91,97 | 88,77 | 89,46 | -2,41% | 4.928,00 |
| 27.01.2023 | 89,21 | 92,06 | 89,07 | 91,67 | 2,54% | 2.748,00 |
| 26.01.2023 | 87,72 | 89,50 | 87,61 | 89,40 | 2,78% | 1.533,00 |
| 25.01.2023 | 88,99 | 89,31 | 86,18 | 86,98 | -3,28% | 3.064,00 |
| 24.01.2023 | 91,17 | 91,38 | 89,70 | 89,93 | -1,31% | 2.849,00 |
| 23.01.2023 | 90,55 | 92,04 | 89,77 | 91,12 | 1,08% | 6.210,00 |
| 20.01.2023 | 86,32 | 90,23 | 86,32 | 90,15 | 4,67% | 2.782,00 |
| 19.01.2023 | 84,19 | 86,13 | 83,39 | 86,13 | 2,05% | 2.154,00 |
| 18.01.2023 | 84,64 | 84,82 | 83,99 | 84,40 | -0,55% | 12.002,00 |
| 17.01.2023 | 85,04 | 85,04 | 83,29 | 84,87 | -0,63% | 929,00 |
| 16.01.2023 | 84,98 | 85,41 | 84,55 | 85,41 | 0,57% | 3.236,00 |
| 13.01.2023 | 84,19 | 84,93 | 83,60 | 84,93 | 0,68% | 1.386,00 |
| 12.01.2023 | 84,85 | 85,38 | 83,74 | 84,36 | -0,72% | 5.969,00 |
| 11.01.2023 | 82,52 | 84,97 | 82,10 | 84,97 | 3,32% | 3.553,00 |
| 10.01.2023 | 82,02 | 82,32 | 79,88 | 82,24 | 0,29% | 3.079,00 |
| 09.01.2023 | 82,50 | 83,71 | 81,87 | 82,00 | 0,63% | 3.088,00 |
| 06.01.2023 | 82,17 | 82,98 | 80,52 | 81,49 | -0,52% | 1.615,00 |
| 05.01.2023 | 82,99 | 83,21 | 81,84 | 81,92 | -1,43% | 1.352,00 |
| 04.01.2023 | 84,76 | 85,08 | 82,60 | 83,11 | -1,73% | 3.980,00 |
| 03.01.2023 | 83,57 | 85,15 | 83,57 | 84,57 | -0,13% | 1.223,00 |
| 02.01.2023 | 83,13 | 84,68 | 83,13 | 84,68 | 3,03% | 2.298,00 |
| 30.12.2022 | 82,54 | 82,86 | 81,96 | 82,19 | -0,80% | 1.065,00 |
| 29.12.2022 | 81,02 | 83,25 | 81,02 | 82,85 | 2,02% | 1.097,00 |
| 28.12.2022 | 81,80 | 82,33 | 81,15 | 81,21 | -1,20% | 1.079,00 |
| 27.12.2022 | 84,50 | 84,50 | 81,96 | 82,20 | -2,26% | 1.955,00 |
| 23.12.2022 | 82,62 | 84,19 | 82,56 | 84,10 | 2,17% | 2.236,00 |
| 22.12.2022 | 84,12 | 84,68 | 81,64 | 82,31 | -2,82% | 7.559,00 |
| 21.12.2022 | 84,61 | 84,78 | 83,86 | 84,70 | 1,50% | 10.469,00 |
| 20.12.2022 | 82,61 | 83,87 | 82,28 | 83,45 | -0,06% | 2.296,00 |
| 19.12.2022 | 85,02 | 85,61 | 83,50 | 83,50 | -2,08% | 3.616,00 |
| 16.12.2022 | 85,04 | 85,62 | 84,39 | 85,27 | -0,18% | 1.748,00 |
| 15.12.2022 | 89,27 | 89,27 | 84,95 | 85,42 | -4,03% | 2.256,00 |
| 14.12.2022 | 89,77 | 90,48 | 88,78 | 89,01 | -1,07% | 988,00 |
| 13.12.2022 | 88,51 | 92,65 | 88,51 | 89,97 | 1,65% | 2.069,00 |
| 12.12.2022 | 88,48 | 88,57 | 86,93 | 88,51 | 0,22% | 5.380,00 |
| 09.12.2022 | 88,84 | 89,36 | 87,75 | 88,32 | -0,44% | 1.679,00 |
| 08.12.2022 | 90,52 | 90,81 | 88,71 | 88,71 | -4,11% | 1.446,00 |
| 07.12.2022 | 92,51 | 92,51 | 92,51 | 92,51 | -0,03% | - |
| 06.12.2022 | 94,82 | 95,11 | 92,46 | 92,54 | -2,60% | 1.253,00 |
| 05.12.2022 | 94,66 | 96,08 | 94,16 | 95,01 | -0,19% | 900,00 |
| 02.12.2022 | 95,42 | 95,90 | 94,20 | 95,19 | -1,15% | 14.055,00 |
| 01.12.2022 | 97,13 | 97,13 | 96,17 | 96,30 | 0,55% | 2.598,00 |
| 30.11.2022 | 92,28 | 95,95 | 91,98 | 95,77 | 4,01% | 6.156,00 |
| 29.11.2022 | 93,32 | 93,38 | 91,41 | 92,08 | -0,88% | 1.308,00 |
| 28.11.2022 | 94,28 | 94,28 | 92,28 | 92,90 | -0,98% | 691,00 |
| 25.11.2022 | 95,18 | 95,26 | 93,70 | 93,82 | -1,67% | 1.644,00 |
| 24.11.2022 | 94,83 | 95,60 | 94,83 | 95,41 | 0,58% | 1.910,00 |
| 23.11.2022 | 94,16 | 94,95 | 94,16 | 94,86 | 1,72% | 497,00 |
| 22.11.2022 | 93,26 | 93,26 | 93,26 | 93,26 | 0,05% | - |
| 21.11.2022 | 94,32 | 95,83 | 93,21 | 93,21 | -0,83% | 1.531,00 |
| 18.11.2022 | 94,61 | 95,50 | 93,46 | 93,99 | -0,25% | 583,00 |
| 17.11.2022 | 95,64 | 95,96 | 93,78 | 94,23 | -1,37% | 1.408,00 |
| 16.11.2022 | 94,64 | 95,54 | 93,82 | 95,54 | 0,57% | 3.030,00 |
| 15.11.2022 | 93,43 | 96,01 | 92,62 | 95,00 | 1,82% | 1.086,00 |
| 14.11.2022 | 92,99 | 93,37 | 91,96 | 93,30 | 0,12% | 1.453,00 |
| 11.11.2022 | 92,62 | 93,48 | 91,45 | 93,19 | 6,49% | 1.743,00 |
| 09.11.2022 | 88,40 | 88,88 | 87,51 | 87,51 | -1,21% | 1.324,00 |
| 08.11.2022 | 88,52 | 89,49 | 87,32 | 88,58 | 0,29% | 1.662,00 |
| 07.11.2022 | 87,28 | 88,41 | 86,90 | 88,32 | 1,62% | 2.763,00 |
| 04.11.2022 | 85,99 | 87,18 | 85,10 | 86,91 | 1,08% | 3.376,00 |
| 03.11.2022 | 88,92 | 89,54 | 85,34 | 85,98 | -2,89% | 3.891,00 |