150,830€
0,18%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 151,50 | 151,60 | 149,98 | 150,79 | -0,07% | - |
| 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 |
| 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 |