146,680€
0,14%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 147,02 | 147,24 | 146,27 | 146,82 | -0,27% | 35,00 |
| 01.04.2025 | 143,82 | 148,28 | 143,51 | 147,22 | 1,93% | 514,00 |
| 31.03.2025 | 142,43 | 145,13 | 140,80 | 144,43 | 0,40% | 467,00 |
| 28.03.2025 | 151,67 | 152,20 | 143,53 | 143,86 | -5,26% | 580,00 |
| 27.03.2025 | 155,33 | 156,08 | 151,73 | 151,85 | -2,47% | 101,00 |
| 26.03.2025 | 160,08 | 160,75 | 155,28 | 155,69 | -2,97% | 395,00 |
| 25.03.2025 | 157,14 | 160,49 | 156,99 | 160,45 | 2,08% | 138,00 |
| 24.03.2025 | 154,69 | 157,60 | 154,31 | 157,18 | 2,19% | 295,00 |
| 21.03.2025 | 152,54 | 153,91 | 149,58 | 153,81 | 1,16% | 98,00 |
| 20.03.2025 | 153,77 | 154,41 | 150,76 | 152,05 | -0,42% | 195,00 |
| 19.03.2025 | 149,23 | 154,30 | 148,86 | 152,69 | 2,72% | 119,00 |
| 18.03.2025 | 152,17 | 153,22 | 145,44 | 148,64 | -2,47% | 318,00 |
| 17.03.2025 | 153,31 | 154,53 | 151,77 | 152,41 | -0,92% | 162,00 |
| 14.03.2025 | 153,20 | 154,45 | 151,16 | 153,83 | 1,10% | 394,00 |
| 13.03.2025 | 154,46 | 156,13 | 151,04 | 152,16 | -1,67% | 648,00 |
| 12.03.2025 | 152,63 | 158,18 | 151,98 | 154,75 | 2,19% | 359,00 |
| 11.03.2025 | 154,46 | 155,09 | 149,40 | 151,44 | -2,44% | 2.479,00 |
| 10.03.2025 | 160,98 | 161,70 | 152,60 | 155,23 | -4,17% | 4.997,00 |
| 07.03.2025 | 160,91 | 163,20 | 158,71 | 161,98 | 0,28% | 361,00 |
| 06.03.2025 | 161,75 | 163,29 | 159,16 | 161,53 | -0,36% | 148,00 |
| 05.03.2025 | 163,22 | 163,81 | 158,74 | 162,11 | -0,36% | 871,00 |
| 04.03.2025 | 160,80 | 164,92 | 158,44 | 162,70 | 1,26% | 857,00 |
| 03.03.2025 | 166,30 | 166,92 | 160,18 | 160,68 | -3,18% | 659,00 |
| 28.02.2025 | 163,93 | 166,24 | 161,42 | 165,95 | 1,42% | 485,00 |
| 27.02.2025 | 167,65 | 169,38 | 163,16 | 163,62 | -1,81% | 731,00 |
| 26.02.2025 | 170,62 | 170,86 | 165,52 | 166,64 | -1,22% | 991,00 |
| 25.02.2025 | 173,02 | 173,10 | 168,36 | 168,70 | -2,59% | 2.552,00 |
| 24.02.2025 | 173,72 | 177,35 | 172,89 | 173,18 | -0,24% | 857,00 |
| 21.02.2025 | 178,06 | 179,07 | 173,17 | 173,59 | -2,31% | 2.336,00 |
| 20.02.2025 | 178,77 | 179,60 | 176,60 | 177,69 | -1,00% | 1.134,00 |
| 19.02.2025 | 177,68 | 179,71 | 177,42 | 179,49 | 0,94% | 162,00 |
| 18.02.2025 | 179,45 | 180,62 | 175,80 | 177,81 | -0,66% | 265,00 |
| 17.02.2025 | 178,72 | 179,20 | 177,50 | 178,99 | 0,49% | 239,00 |
| 14.02.2025 | 179,99 | 180,37 | 177,19 | 178,11 | -0,81% | 5.122,00 |
| 13.02.2025 | 178,31 | 179,69 | 176,78 | 179,57 | 0,66% | 8.266,00 |
| 12.02.2025 | 180,59 | 181,94 | 177,56 | 178,40 | -1,19% | 3.155,00 |
| 11.02.2025 | 181,79 | 182,71 | 179,89 | 180,54 | -1,02% | 2.803,00 |
| 10.02.2025 | 181,74 | 184,16 | 181,16 | 182,40 | 0,66% | 16.163,00 |
| 07.02.2025 | 185,70 | 186,42 | 179,26 | 181,21 | -2,62% | 956,00 |
| 06.02.2025 | 186,34 | 187,10 | 183,78 | 186,09 | 0,18% | 819,00 |
| 05.02.2025 | 185,64 | 187,13 | 182,20 | 185,76 | -7,27% | 2.210,00 |
| 04.02.2025 | 196,94 | 200,88 | 195,69 | 200,33 | 1,78% | 155,00 |
| 03.02.2025 | 194,72 | 199,37 | 193,00 | 196,82 | -0,67% | 650,00 |
| 31.01.2025 | 196,01 | 199,64 | 195,47 | 198,14 | 1,77% | 342,00 |
| 30.01.2025 | 191,89 | 195,11 | 190,34 | 194,69 | 2,80% | 760,00 |
| 29.01.2025 | 188,76 | 191,34 | 187,62 | 189,38 | 0,26% | 61,00 |
| 28.01.2025 | 186,35 | 189,05 | 184,64 | 188,88 | 2,17% | 2.108,00 |
| 27.01.2025 | 188,39 | 189,28 | 182,63 | 184,86 | -3,90% | 1.994,00 |
| 24.01.2025 | 190,64 | 193,02 | 189,93 | 192,36 | 0,40% | 138,00 |
| 23.01.2025 | 192,30 | 194,28 | 188,64 | 191,59 | -0,26% | 2.151,00 |
| 22.01.2025 | 191,90 | 193,95 | 190,26 | 192,08 | 0,32% | 123,00 |
| 21.01.2025 | 190,97 | 196,27 | 190,56 | 191,47 | 0,76% | 800,00 |
| 20.01.2025 | 192,02 | 192,02 | 189,40 | 190,02 | -1,39% | 65,00 |
| 17.01.2025 | 189,02 | 192,70 | 188,86 | 192,70 | 1,79% | 140,00 |
| 16.01.2025 | 191,44 | 192,08 | 189,32 | 189,32 | -1,14% | 178,00 |
| 15.01.2025 | 186,02 | 191,76 | 185,96 | 191,50 | 3,73% | 400,00 |
| 14.01.2025 | 189,00 | 189,00 | 184,62 | 184,62 | -1,69% | 922,00 |
| 13.01.2025 | 188,02 | 188,12 | 185,52 | 187,80 | -0,41% | 1.255,00 |
| 10.01.2025 | 189,00 | 189,50 | 188,58 | 188,58 | -0,96% | 1.010,00 |
| 09.01.2025 | 188,62 | 190,40 | 188,62 | 190,40 | -0,07% | 17,00 |
| 08.01.2025 | 189,22 | 190,54 | 189,00 | 190,54 | 0,00% | 206,00 |
| 07.01.2025 | 189,60 | 192,00 | 189,60 | 190,54 | 0,42% | 194,00 |
| 06.01.2025 | 188,16 | 191,66 | 187,14 | 189,74 | 1,23% | 1.396,00 |
| 03.01.2025 | 186,76 | 187,96 | 186,76 | 187,44 | 1,02% | 118,00 |
| 02.01.2025 | 184,04 | 187,30 | 184,04 | 185,54 | -0,18% | 1.696,00 |
| 30.12.2024 | 184,90 | 185,88 | 184,90 | 185,88 | 0,57% | 16,00 |
| 27.12.2024 | 189,02 | 189,02 | 184,82 | 184,82 | -1,63% | 25,00 |
| 23.12.2024 | 186,10 | 187,88 | 184,68 | 187,88 | 1,11% | 101,00 |
| 21.12.2024 | 181,02 | 185,82 | 178,50 | 185,82 | 0,03% | 3.101,00 |
| 19.12.2024 | 182,80 | 185,76 | 182,80 | 185,76 | 0,63% | 765,00 |
| 18.12.2024 | 187,52 | 188,96 | 184,60 | 184,60 | -1,83% | 528,00 |
| 17.12.2024 | 188,16 | 189,84 | 188,00 | 188,04 | 2,90% | 237,00 |
| 16.12.2024 | 182,74 | 182,74 | 182,74 | 182,74 | -0,03% | - |
| 13.12.2024 | 184,42 | 184,42 | 182,80 | 182,80 | -1,44% | 1.099,00 |
| 12.12.2024 | 188,80 | 189,00 | 185,34 | 185,48 | -0,79% | 621,00 |
| 11.12.2024 | 177,68 | 187,22 | 177,54 | 186,96 | 5,81% | 2.690,00 |
| 10.12.2024 | 169,74 | 177,76 | 169,74 | 176,70 | 5,19% | 1.173,00 |
| 09.12.2024 | 166,62 | 168,10 | 166,40 | 167,98 | 0,76% | 76,00 |
| 06.12.2024 | 165,10 | 167,26 | 164,78 | 166,72 | 0,97% | 1.930,00 |
| 05.12.2024 | 166,54 | 167,02 | 165,12 | 165,12 | -1,61% | 1.630,00 |
| 04.12.2024 | 165,18 | 167,82 | 164,94 | 167,82 | 2,07% | 2.414,00 |
| 03.12.2024 | 164,68 | 164,68 | 164,30 | 164,42 | -0,23% | 566,00 |
| 02.12.2024 | 161,82 | 165,12 | 161,82 | 164,80 | 1,95% | 1.219,00 |
| 29.11.2024 | 161,50 | 162,12 | 160,00 | 161,64 | -0,04% | 1.180,00 |
| 28.11.2024 | 161,22 | 161,78 | 161,22 | 161,70 | -0,02% | 22,00 |
| 27.11.2024 | 162,52 | 162,52 | 161,52 | 161,74 | -0,82% | 140,00 |
| 26.11.2024 | 161,28 | 163,60 | 160,72 | 163,08 | 1,24% | 1.428,00 |
| 25.11.2024 | 160,04 | 161,94 | 159,58 | 161,08 | 0,64% | 426,00 |
| 22.11.2024 | 160,98 | 161,78 | 159,92 | 160,06 | -0,79% | 283,00 |
| 21.11.2024 | 167,38 | 168,10 | 157,68 | 161,34 | -3,91% | 2.622,00 |
| 20.11.2024 | 169,90 | 169,90 | 167,38 | 167,90 | -0,45% | 39,00 |
| 19.11.2024 | 165,18 | 168,66 | 165,18 | 168,66 | 1,66% | 488,00 |
| 18.11.2024 | 166,16 | 166,16 | 165,02 | 165,90 | 0,58% | 132,00 |
| 15.11.2024 | 166,60 | 166,98 | 164,14 | 164,94 | -2,14% | 2.339,00 |
| 14.11.2024 | 170,36 | 171,92 | 166,86 | 168,54 | -1,52% | 434,00 |
| 13.11.2024 | 171,82 | 171,82 | 170,92 | 171,14 | -1,05% | 109,00 |
| 12.11.2024 | 170,52 | 173,00 | 170,52 | 172,96 | 1,42% | 474,00 |
| 11.11.2024 | 167,66 | 170,64 | 167,66 | 170,54 | 1,51% | 914,00 |
| 08.11.2024 | 168,98 | 169,76 | 167,22 | 168,00 | -0,50% | 512,00 |
| 07.11.2024 | 166,06 | 169,00 | 166,06 | 168,84 | 1,87% | 200,00 |