173,580€
-2,11%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 162,80 | 165,92 | 162,20 | 165,74 | 5,74% | 130,00 |
| 05.11.2024 | 156,54 | 157,22 | 156,54 | 156,74 | -0,27% | 75,00 |
| 04.11.2024 | 158,62 | 158,62 | 155,74 | 157,16 | -1,45% | 340,00 |
| 01.11.2024 | 158,76 | 160,08 | 158,76 | 159,48 | -0,06% | 555,00 |
| 31.10.2024 | 160,22 | 162,36 | 159,32 | 159,58 | -2,56% | 908,00 |
| 30.10.2024 | 167,22 | 169,52 | 163,78 | 163,78 | -0,58% | 3.414,00 |
| 29.10.2024 | 156,58 | 165,14 | 156,58 | 164,74 | 5,87% | 1.318,00 |
| 28.10.2024 | 155,90 | 157,66 | 154,22 | 155,60 | 0,73% | 253,00 |
| 25.10.2024 | 151,92 | 154,48 | 151,92 | 154,48 | 1,54% | 86,00 |
| 24.10.2024 | 152,72 | 153,36 | 152,14 | 152,14 | -0,12% | 70,00 |
| 23.10.2024 | 153,72 | 154,78 | 152,18 | 152,32 | -1,42% | 684,00 |
| 22.10.2024 | 152,68 | 154,74 | 152,36 | 154,52 | 1,52% | 401,00 |
| 18.10.2024 | 152,04 | 152,38 | 152,04 | 152,20 | 0,13% | 22,00 |
| 17.10.2024 | 153,06 | 154,60 | 151,96 | 152,00 | -0,89% | 294,00 |
| 16.10.2024 | 153,36 | 153,48 | 152,82 | 153,36 | -0,05% | 180,00 |
| 15.10.2024 | 152,50 | 154,36 | 152,50 | 153,44 | 0,54% | 600,00 |
| 14.10.2024 | 150,76 | 152,62 | 150,48 | 152,62 | 1,19% | 105,00 |
| 11.10.2024 | 149,02 | 150,82 | 149,02 | 150,82 | 0,92% | - |
| 10.10.2024 | 148,58 | 149,98 | 148,58 | 149,44 | 0,57% | 167,00 |
| 09.10.2024 | 149,00 | 150,30 | 147,84 | 148,60 | -0,99% | 697,00 |
| 08.10.2024 | 149,32 | 150,22 | 149,32 | 150,08 | -0,20% | 64,00 |
| 07.10.2024 | 153,96 | 153,96 | 150,38 | 150,38 | -1,34% | 1.091,00 |
| 04.10.2024 | 151,52 | 153,60 | 151,52 | 152,42 | 0,42% | 728,00 |
| 03.10.2024 | 151,16 | 151,78 | 150,94 | 151,78 | 0,08% | 6,00 |
| 02.10.2024 | 151,26 | 151,84 | 150,76 | 151,66 | -0,29% | 244,00 |
| 01.10.2024 | 152,16 | 153,30 | 152,16 | 152,10 | 3,22% | 100,00 |
| 30.09.2024 | 147,36 | 147,36 | 147,36 | 147,36 | -0,59% | - |
| 27.09.2024 | 146,58 | 148,36 | 146,48 | 148,24 | 1,12% | 233,00 |