176,380€
1,68%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 174,41 | 178,22 | 173,50 | 176,30 | 1,96% | 37,00 |
| 21.08.2025 | 171,50 | 174,93 | 170,92 | 172,91 | 0,65% | 222,00 |
| 20.08.2025 | 172,78 | 173,80 | 169,32 | 171,80 | -1,17% | 658,00 |
| 19.08.2025 | 174,80 | 175,42 | 172,24 | 173,84 | -0,71% | 25,00 |
| 18.08.2025 | 175,51 | 176,56 | 174,35 | 175,08 | -0,03% | 322,00 |
| 15.08.2025 | 174,99 | 177,15 | 172,75 | 175,13 | 0,02% | 52,00 |
| 14.08.2025 | 173,47 | 176,35 | 172,52 | 175,09 | 0,88% | 139,00 |
| 13.08.2025 | 174,71 | 175,51 | 169,90 | 173,56 | -0,74% | 166,00 |
| 12.08.2025 | 173,37 | 176,41 | 172,76 | 174,85 | 0,68% | 57,00 |
| 11.08.2025 | 173,50 | 174,13 | 172,08 | 173,67 | 0,06% | 92,00 |
| 08.08.2025 | 169,58 | 174,40 | 169,44 | 173,57 | 2,60% | 38,00 |
| 07.08.2025 | 168,70 | 170,60 | 167,85 | 169,17 | 0,16% | 458,00 |
| 06.08.2025 | 168,99 | 169,53 | 167,15 | 168,90 | 0,07% | 365,00 |
| 05.08.2025 | 169,72 | 172,15 | 168,24 | 168,78 | -0,25% | 639,00 |
| 04.08.2025 | 164,50 | 169,51 | 164,49 | 169,21 | 3,08% | 302,00 |
| 01.08.2025 | 167,52 | 167,58 | 162,70 | 164,15 | -2,89% | 105,00 |
| 31.07.2025 | 172,31 | 172,89 | 167,98 | 169,03 | -2,16% | 330,00 |
| 30.07.2025 | 169,86 | 173,13 | 169,30 | 172,76 | 1,58% | 939,00 |
| 29.07.2025 | 167,07 | 170,26 | 166,75 | 170,07 | 1,92% | 2.597,00 |
| 28.07.2025 | 166,46 | 167,58 | 165,10 | 166,87 | 1,11% | 2.399,00 |
| 25.07.2025 | 164,84 | 166,70 | 163,98 | 165,04 | 0,44% | 167,00 |
| 24.07.2025 | 166,55 | 169,67 | 162,89 | 164,32 | 1,01% | 1.685,00 |
| 23.07.2025 | 164,30 | 165,14 | 161,97 | 162,67 | -0,59% | 810,00 |
| 22.07.2025 | 164,39 | 165,05 | 161,10 | 163,64 | 0,11% | 561,00 |
| 21.07.2025 | 160,74 | 163,55 | 160,32 | 163,46 | 2,18% | 926,00 |
| 18.07.2025 | 159,50 | 160,84 | 158,47 | 159,98 | 0,46% | 254,00 |
| 17.07.2025 | 158,49 | 159,76 | 156,63 | 159,25 | 0,83% | 659,00 |
| 16.07.2025 | 157,53 | 159,92 | 156,50 | 157,94 | -0,09% | 235,00 |
| 15.07.2025 | 156,64 | 159,82 | 156,27 | 158,08 | 0,88% | 611,00 |
| 14.07.2025 | 154,61 | 158,05 | 153,98 | 156,70 | 1,04% | 42,00 |
| 11.07.2025 | 152,69 | 156,18 | 151,64 | 155,08 | 1,49% | 138,00 |
| 10.07.2025 | 150,96 | 153,70 | 150,34 | 152,80 | 0,78% | 100,00 |
| 09.07.2025 | 149,51 | 153,76 | 148,61 | 151,61 | 1,45% | 46,00 |
| 08.07.2025 | 151,45 | 153,00 | 148,59 | 149,44 | -1,38% | 53,00 |
| 07.07.2025 | 152,37 | 153,63 | 150,94 | 151,53 | -0,49% | 44,00 |
| 04.07.2025 | 152,88 | 152,88 | 151,18 | 152,28 | -0,85% | 568,00 |
| 03.07.2025 | 152,65 | 153,82 | 151,43 | 153,59 | 0,85% | 723,00 |
| 02.07.2025 | 150,44 | 152,56 | 149,48 | 152,29 | 1,50% | 27,00 |
| 01.07.2025 | 150,41 | 151,25 | 148,36 | 150,04 | -0,38% | 282,00 |
| 30.06.2025 | 153,42 | 155,63 | 149,97 | 150,61 | -1,21% | 1.699,00 |
| 27.06.2025 | 149,02 | 152,76 | 147,64 | 152,46 | 2,28% | 1.753,00 |
| 26.06.2025 | 147,50 | 149,16 | 145,85 | 149,06 | 1,33% | 96,00 |
| 25.06.2025 | 144,71 | 149,21 | 144,69 | 147,11 | 1,87% | 277,00 |
| 24.06.2025 | 144,70 | 145,78 | 144,12 | 144,41 | 0,72% | 270,00 |
| 23.06.2025 | 145,02 | 147,02 | 141,37 | 143,38 | -1,56% | 990,00 |
| 20.06.2025 | 151,50 | 152,33 | 144,50 | 145,65 | -3,47% | 295,00 |
| 19.06.2025 | 152,32 | 152,33 | 149,06 | 150,89 | -0,48% | 60,00 |
| 18.06.2025 | 153,85 | 154,89 | 151,62 | 151,62 | -1,74% | 12,00 |
| 17.06.2025 | 153,10 | 155,05 | 152,15 | 154,30 | 0,17% | 102,00 |
| 16.06.2025 | 152,62 | 154,19 | 151,55 | 154,04 | 1,15% | 200,00 |
| 13.06.2025 | 150,55 | 154,34 | 150,25 | 152,29 | -0,40% | 60,00 |
| 12.06.2025 | 154,89 | 155,15 | 151,91 | 152,90 | -1,80% | 105,00 |
| 11.06.2025 | 157,00 | 158,63 | 154,86 | 155,70 | -1,16% | 201,00 |
| 10.06.2025 | 156,00 | 159,59 | 154,44 | 157,52 | 1,31% | 167,00 |
| 09.06.2025 | 152,64 | 155,78 | 152,52 | 155,48 | 1,30% | 195,00 |
| 06.06.2025 | 149,06 | 154,22 | 148,93 | 153,48 | 3,42% | 52,00 |
| 05.06.2025 | 148,66 | 150,89 | 147,96 | 148,41 | -0,02% | 560,00 |
| 04.06.2025 | 147,92 | 148,81 | 146,30 | 148,44 | 0,57% | 1.008,00 |
| 03.06.2025 | 148,73 | 149,39 | 146,35 | 147,60 | -0,85% | 858,00 |
| 02.06.2025 | 150,65 | 150,86 | 147,61 | 148,86 | -2,16% | 1.152,00 |
| 30.05.2025 | 152,00 | 153,22 | 148,50 | 152,15 | 0,00% | 157,00 |
| 29.05.2025 | 156,93 | 156,93 | 151,10 | 152,15 | -0,94% | 248,00 |
| 28.05.2025 | 153,98 | 156,23 | 153,22 | 153,60 | 0,04% | 1.007,00 |
| 27.05.2025 | 150,92 | 153,66 | 150,35 | 153,54 | 1,27% | 4,00 |
| 26.05.2025 | 150,33 | 151,84 | 150,05 | 151,61 | 1,58% | 933,00 |
| 23.05.2025 | 152,43 | 153,38 | 149,11 | 149,25 | -2,11% | 352,00 |
| 22.05.2025 | 150,93 | 157,71 | 150,62 | 152,47 | 1,48% | 766,00 |
| 21.05.2025 | 145,81 | 153,93 | 145,28 | 150,25 | 2,66% | 1.322,00 |
| 20.05.2025 | 149,05 | 150,72 | 145,71 | 146,35 | -2,04% | 257,00 |
| 19.05.2025 | 147,50 | 149,40 | 144,72 | 149,40 | -0,49% | 1.933,00 |
| 16.05.2025 | 148,02 | 152,55 | 147,53 | 150,14 | 1,54% | 2.764,00 |
| 15.05.2025 | 148,43 | 150,45 | 146,55 | 147,87 | -1,00% | 615,00 |
| 14.05.2025 | 144,36 | 150,29 | 143,25 | 149,36 | 3,92% | 3.205,00 |
| 13.05.2025 | 143,24 | 145,04 | 141,37 | 143,72 | -0,16% | 1.959,00 |
| 12.05.2025 | 139,47 | 144,83 | 139,36 | 143,95 | 4,96% | 1.873,00 |
| 09.05.2025 | 139,14 | 139,44 | 136,29 | 137,15 | -1,15% | 1.152,00 |
| 08.05.2025 | 136,52 | 140,35 | 136,20 | 138,75 | 2,68% | 1.250,00 |
| 07.05.2025 | 146,51 | 146,99 | 131,89 | 135,13 | -6,95% | 5.314,00 |
| 06.05.2025 | 145,91 | 147,14 | 143,85 | 145,23 | -1,04% | 410,00 |
| 05.05.2025 | 145,27 | 147,84 | 144,42 | 146,75 | 0,08% | 276,00 |
| 02.05.2025 | 145,18 | 147,22 | 143,91 | 146,63 | 3,32% | 175,00 |
| 30.04.2025 | 142,44 | 142,58 | 138,26 | 141,92 | -0,32% | 102,00 |
| 29.04.2025 | 142,60 | 143,35 | 139,85 | 142,37 | 0,15% | 123,00 |
| 28.04.2025 | 143,58 | 145,20 | 140,47 | 142,16 | -1,42% | 208,00 |
| 25.04.2025 | 149,74 | 150,66 | 143,34 | 144,21 | 1,71% | 6.635,00 |
| 24.04.2025 | 139,09 | 142,03 | 136,92 | 141,79 | 1,88% | 1.474,00 |
| 23.04.2025 | 137,42 | 141,08 | 135,19 | 139,18 | 3,30% | 671,00 |
| 22.04.2025 | 130,46 | 135,11 | 130,26 | 134,73 | -0,07% | 581,00 |
| 17.04.2025 | 138,37 | 138,88 | 132,67 | 134,83 | -1,29% | 188,00 |
| 16.04.2025 | 137,80 | 139,39 | 134,94 | 136,59 | -2,87% | 1.115,00 |
| 15.04.2025 | 142,24 | 143,52 | 139,80 | 140,62 | -1,12% | 172,00 |
| 14.04.2025 | 141,47 | 144,52 | 140,82 | 142,21 | 1,29% | 1.641,00 |
| 11.04.2025 | 139,16 | 141,48 | 135,11 | 140,40 | 1,31% | 754,00 |
| 10.04.2025 | 144,92 | 147,04 | 135,95 | 138,58 | -5,84% | 1.499,00 |
| 09.04.2025 | 129,61 | 147,86 | 129,61 | 147,17 | 9,95% | 282,00 |
| 08.04.2025 | 137,64 | 141,65 | 132,57 | 133,85 | -2,03% | 1.268,00 |
| 07.04.2025 | 129,00 | 141,31 | 125,75 | 136,62 | 1,14% | 2.370,00 |
| 04.04.2025 | 137,27 | 139,00 | 132,34 | 135,08 | -2,42% | 790,00 |
| 03.04.2025 | 141,50 | 141,81 | 135,92 | 138,43 | -5,39% | 612,00 |
| 02.04.2025 | 147,02 | 147,65 | 144,34 | 146,32 | -0,61% | 540,00 |