161,340€
-3,91%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 167,55 | 168,75 | 157,12 | 161,52 | -4,02% | 2.637,00 |
| 20.11.2024 | 170,16 | 170,36 | 166,56 | 168,29 | -0,70% | 69,00 |
| 19.11.2024 | 165,60 | 170,03 | 165,11 | 169,48 | 1,54% | 498,00 |
| 18.11.2024 | 166,00 | 167,01 | 164,86 | 166,91 | 1,03% | 134,00 |
| 15.11.2024 | 167,37 | 167,38 | 163,72 | 165,21 | -1,99% | 2.468,00 |
| 14.11.2024 | 170,82 | 172,02 | 166,65 | 168,56 | -1,37% | 474,00 |
| 13.11.2024 | 171,85 | 172,76 | 170,59 | 170,91 | -0,97% | 286,00 |
| 12.11.2024 | 170,68 | 173,34 | 170,48 | 172,59 | 1,06% | 499,00 |
| 11.11.2024 | 168,29 | 170,92 | 167,61 | 170,78 | 1,75% | 1.093,00 |
| 08.11.2024 | 169,22 | 170,09 | 167,17 | 167,85 | -0,52% | 809,00 |
| 07.11.2024 | 166,56 | 169,13 | 165,22 | 168,73 | 1,62% | 307,00 |
| 06.11.2024 | 162,83 | 166,36 | 161,31 | 166,04 | 5,83% | 152,00 |
| 05.11.2024 | 157,07 | 157,53 | 156,20 | 156,89 | -0,04% | 117,00 |
| 04.11.2024 | 158,87 | 158,94 | 155,45 | 156,96 | -1,41% | 356,00 |
| 01.11.2024 | 159,08 | 167,14 | 156,26 | 159,21 | 0,51% | 574,00 |
| 31.10.2024 | 160,48 | 163,97 | 158,39 | 158,41 | -2,48% | 958,00 |
| 30.10.2024 | 166,02 | 169,82 | 160,59 | 162,44 | -1,40% | 3.439,00 |
| 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 | 2,46% | 105,00 |
| 11.10.2024 | 148,96 | 148,96 | 148,96 | 148,96 | -0,32% | - |
| 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 |
| 26.09.2024 | 147,50 | 147,90 | 147,50 | 146,60 | -0,04% | 368,00 |
| 25.09.2024 | 146,96 | 147,28 | 146,52 | 146,66 | -0,30% | 465,00 |
| 24.09.2024 | 147,10 | 147,10 | 147,10 | 147,10 | 0,07% | - |
| 23.09.2024 | 148,04 | 149,16 | 147,00 | 147,00 | 0,15% | 195,00 |
| 20.09.2024 | 146,02 | 146,90 | 146,02 | 146,78 | 0,34% | 71,00 |
| 19.09.2024 | 146,30 | 147,10 | 146,28 | 146,28 | 0,98% | 52,00 |
| 18.09.2024 | 143,94 | 145,40 | 143,94 | 144,86 | 0,92% | 143,00 |
| 17.09.2024 | 143,02 | 144,22 | 143,02 | 143,54 | 0,59% | 401,00 |
| 16.09.2024 | 142,28 | 142,90 | 142,28 | 142,70 | -0,13% | 50,00 |
| 13.09.2024 | 140,98 | 142,88 | 140,98 | 142,88 | 1,96% | 230,00 |
| 12.09.2024 | 138,74 | 140,62 | 138,74 | 140,14 | 1,88% | 132,00 |
| 11.09.2024 | 134,70 | 137,56 | 134,70 | 137,56 | 0,42% | 69,00 |
| 10.09.2024 | 135,38 | 136,98 | 135,28 | 136,98 | -1,24% | 302,00 |
| 09.09.2024 | 138,70 | 138,70 | 138,70 | 138,70 | 0,74% | - |
| 06.09.2024 | 141,38 | 143,22 | 137,68 | 137,68 | -3,34% | 548,00 |
| 05.09.2024 | 142,22 | 143,32 | 141,76 | 142,44 | -0,15% | 48,00 |
| 04.09.2024 | 143,00 | 143,84 | 142,02 | 142,66 | -0,20% | 633,00 |
| 03.09.2024 | 147,96 | 149,00 | 142,94 | 142,94 | -4,03% | 319,00 |
| 02.09.2024 | 149,42 | 149,42 | 148,60 | 148,94 | 0,08% | 35,00 |
| 30.08.2024 | 147,82 | 148,82 | 147,82 | 148,82 | 0,85% | 225,00 |
| 29.08.2024 | 147,20 | 150,94 | 147,20 | 147,56 | -1,17% | 16,00 |
| 28.08.2024 | 149,30 | 149,30 | 149,30 | 149,30 | 0,44% | - |
| 27.08.2024 | 150,16 | 150,58 | 148,64 | 148,64 | -1,14% | 95,00 |
| 26.08.2024 | 149,36 | 150,40 | 149,08 | 150,36 | 0,76% | 357,00 |
| 23.08.2024 | 149,38 | 150,02 | 148,82 | 149,22 | 0,16% | 543,00 |
| 22.08.2024 | 150,28 | 151,26 | 148,98 | 148,98 | -0,68% | 157,00 |
| 21.08.2024 | 151,70 | 152,30 | 150,00 | 150,00 | -1,59% | 12,00 |
| 20.08.2024 | 152,12 | 153,18 | 152,06 | 152,42 | 0,50% | 186,00 |
| 19.08.2024 | 148,68 | 151,66 | 148,68 | 151,66 | 1,19% | 389,00 |
| 16.08.2024 | 148,92 | 151,80 | 147,40 | 149,88 | 0,89% | 194,00 |
| 15.08.2024 | 147,02 | 148,72 | 146,90 | 148,56 | 2,05% | 173,00 |
| 14.08.2024 | 150,02 | 150,20 | 144,84 | 145,58 | -3,63% | 191,00 |
| 13.08.2024 | 150,16 | 151,60 | 150,16 | 151,06 | 0,44% | 160,00 |
| 12.08.2024 | 151,36 | 151,68 | 150,40 | 150,40 | 0,78% | 138,00 |
| 09.08.2024 | 150,14 | 150,60 | 148,00 | 149,24 | -1,22% | 121,00 |
| 08.08.2024 | 146,52 | 151,08 | 146,52 | 151,08 | 2,32% | 221,00 |
| 07.08.2024 | 147,86 | 149,84 | 147,32 | 147,66 | -0,16% | 301,00 |
| 06.08.2024 | 149,02 | 150,90 | 145,44 | 147,90 | -1,20% | 1.016,00 |
| 05.08.2024 | 141,00 | 150,44 | 137,82 | 149,70 | -2,16% | 2.660,00 |
| 02.08.2024 | 156,50 | 157,70 | 152,84 | 153,00 | -4,12% | 536,00 |
| 01.08.2024 | 161,00 | 161,14 | 159,50 | 159,58 | -0,13% | 1.302,00 |
| 31.07.2024 | 159,82 | 160,86 | 159,24 | 159,78 | 0,36% | 178,00 |
| 30.07.2024 | 157,34 | 159,20 | 157,34 | 159,20 | 0,45% | 233,00 |
| 29.07.2024 | 156,18 | 158,48 | 156,18 | 158,48 | 2,14% | 1.040,00 |
| 26.07.2024 | 155,04 | 156,80 | 153,52 | 155,16 | -1,35% | 817,00 |
| 25.07.2024 | 160,52 | 160,52 | 156,56 | 157,28 | -2,19% | 636,00 |
| 24.07.2024 | 165,12 | 165,12 | 159,96 | 160,80 | -5,02% | 1.323,00 |
| 23.07.2024 | 168,02 | 170,18 | 168,02 | 169,30 | 2,02% | 1.087,00 |
| 22.07.2024 | 165,94 | 165,94 | 165,94 | 165,94 | 0,46% | - |
| 19.07.2024 | 165,50 | 166,18 | 165,18 | 165,18 | 0,73% | 243,00 |
| 18.07.2024 | 168,58 | 168,58 | 163,76 | 163,98 | -1,76% | 248,00 |
| 17.07.2024 | 170,20 | 170,20 | 166,84 | 166,92 | -1,92% | 235,00 |
| 16.07.2024 | 173,82 | 173,82 | 170,18 | 170,18 | -1,53% | 56,00 |
| 15.07.2024 | 172,80 | 173,00 | 171,26 | 172,82 | 0,22% | 2.183,00 |
| 12.07.2024 | 172,46 | 172,46 | 171,92 | 172,44 | 0,07% | 155,00 |
| 11.07.2024 | 177,14 | 177,82 | 172,32 | 172,32 | -3,20% | 1.147,00 |
| 10.07.2024 | 176,44 | 178,20 | 176,00 | 178,02 | 0,93% | 1.078,00 |
| 09.07.2024 | 176,18 | 177,08 | 176,18 | 176,38 | 0,27% | 121,00 |
| 08.07.2024 | 177,02 | 177,50 | 175,16 | 175,90 | -0,69% | 925,00 |
| 05.07.2024 | 173,82 | 177,12 | 173,68 | 177,12 | 1,77% | 58,00 |
| 04.07.2024 | 173,50 | 174,04 | 173,20 | 174,04 | 0,47% | 1.157,00 |