171,790€
-2,19%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 176,40 | 177,08 | 171,18 | 171,68 | -2,25% | 73.306,00 |
| 20.02.2025 | 176,98 | 177,80 | 174,90 | 175,64 | -1,08% | 69.855,00 |
| 19.02.2025 | 176,34 | 177,80 | 175,82 | 177,56 | 0,99% | 62.031,00 |
| 18.02.2025 | 177,52 | 178,92 | 174,12 | 175,82 | -0,85% | 71.127,00 |
| 17.02.2025 | 177,36 | 178,08 | 176,82 | 177,32 | 0,41% | 57.520,00 |
| 14.02.2025 | 178,00 | 178,76 | 175,44 | 176,60 | -0,79% | 52.305,00 |
| 13.02.2025 | 176,80 | 178,04 | 175,02 | 178,00 | 0,76% | 85.084,00 |
| 12.02.2025 | 178,78 | 179,28 | 176,00 | 176,66 | -1,17% | 71.402,00 |
| 11.02.2025 | 180,80 | 180,90 | 178,18 | 178,76 | -1,13% | 65.971,00 |
| 10.02.2025 | 180,22 | 182,38 | 179,44 | 180,80 | 0,70% | 101.085,00 |
| 07.02.2025 | 184,74 | 185,00 | 177,48 | 179,54 | -2,61% | 124.525,00 |
| 06.02.2025 | 184,08 | 185,18 | 182,10 | 184,36 | 0,30% | 126.716,00 |
| 05.02.2025 | 184,00 | 185,20 | 180,42 | 183,80 | -7,57% | 309.004,00 |
| 04.02.2025 | 195,28 | 199,22 | 194,36 | 198,86 | 1,81% | 91.048,00 |
| 03.02.2025 | 193,16 | 197,92 | 192,80 | 195,32 | -0,76% | 83.037,00 |
| 31.01.2025 | 194,02 | 198,02 | 193,70 | 196,82 | 1,95% | 73.924,00 |
| 30.01.2025 | 190,00 | 193,32 | 188,68 | 193,06 | 2,78% | 68.510,00 |
| 29.01.2025 | 187,80 | 189,60 | 186,00 | 187,84 | 0,26% | 60.544,00 |
| 28.01.2025 | 184,78 | 187,46 | 182,88 | 187,36 | 2,52% | 64.965,00 |
| 27.01.2025 | 187,00 | 187,54 | 180,60 | 182,76 | -4,21% | 125.793,00 |
| 24.01.2025 | 188,98 | 191,44 | 188,46 | 190,80 | 0,60% | 46.089,00 |
| 23.01.2025 | 190,88 | 192,54 | 187,32 | 189,66 | -0,46% | 64.491,00 |
| 22.01.2025 | 190,68 | 192,38 | 188,02 | 190,54 | 0,16% | 61.569,00 |
| 21.01.2025 | 189,06 | 194,60 | 188,56 | 190,24 | 0,28% | 52.596,00 |
| 20.01.2025 | 192,00 | 192,00 | 188,28 | 189,70 | -0,53% | 68.538,00 |
| 17.01.2025 | 188,14 | 191,78 | 187,52 | 190,72 | 1,80% | 54.628,00 |
| 16.01.2025 | 190,08 | 190,98 | 187,34 | 187,34 | -1,43% | 55.108,00 |
| 15.01.2025 | 185,00 | 190,74 | 184,06 | 190,06 | 3,38% | 63.103,00 |
| 14.01.2025 | 187,68 | 187,88 | 182,86 | 183,84 | -1,64% | 38.319,00 |
| 13.01.2025 | 187,58 | 187,58 | 183,62 | 186,90 | -0,27% | 50.045,00 |
| 10.01.2025 | 188,50 | 191,24 | 185,74 | 187,40 | -0,89% | 67.118,00 |
| 09.01.2025 | 188,50 | 189,88 | 187,02 | 189,08 | 0,48% | 43.157,00 |
| 08.01.2025 | 189,08 | 190,44 | 186,42 | 188,18 | -0,43% | 57.553,00 |
| 07.01.2025 | 189,80 | 193,34 | 188,08 | 189,00 | -0,31% | 63.668,00 |
| 06.01.2025 | 187,00 | 191,00 | 185,24 | 189,58 | 1,85% | 103.569,00 |
| 03.01.2025 | 185,28 | 187,72 | 184,10 | 186,14 | 0,93% | 62.185,00 |
| 02.01.2025 | 182,40 | 186,24 | 182,40 | 184,42 | 1,00% | 82.355,00 |
| 30.12.2024 | 184,70 | 184,82 | 182,24 | 182,60 | -1,14% | 33.183,00 |
| 27.12.2024 | 187,98 | 187,98 | 183,02 | 184,70 | -1,31% | 57.056,00 |
| 23.12.2024 | 185,98 | 187,38 | 182,94 | 187,16 | 2,09% | 75.522,00 |
| 20.12.2024 | 181,20 | 184,66 | 176,84 | 183,32 | 0,91% | 117.194,00 |
| 19.12.2024 | 181,54 | 185,46 | 181,24 | 181,66 | -0,02% | 88.318,00 |
| 18.12.2024 | 186,46 | 187,70 | 181,22 | 181,70 | -2,51% | 87.977,00 |
| 17.12.2024 | 187,54 | 191,78 | 185,90 | 186,38 | -0,30% | 114.148,00 |
| 16.12.2024 | 180,52 | 189,34 | 180,16 | 186,94 | 3,36% | 111.341,00 |
| 13.12.2024 | 183,02 | 183,72 | 180,68 | 180,86 | -1,36% | 60.461,00 |
| 12.12.2024 | 187,70 | 188,50 | 183,30 | 183,36 | -1,49% | 125.800,00 |
| 11.12.2024 | 176,98 | 186,42 | 175,16 | 186,14 | 5,79% | 172.209,00 |
| 10.12.2024 | 168,30 | 176,86 | 167,92 | 175,96 | 5,80% | 176.983,00 |
| 09.12.2024 | 165,20 | 166,74 | 164,02 | 166,32 | 0,56% | 65.269,00 |
| 06.12.2024 | 163,06 | 165,84 | 162,38 | 165,40 | 1,44% | 50.733,00 |
| 05.12.2024 | 165,36 | 166,50 | 162,90 | 163,06 | -1,63% | 70.308,00 |
| 04.12.2024 | 162,82 | 166,38 | 162,82 | 165,76 | 1,69% | 52.584,00 |
| 03.12.2024 | 163,36 | 164,06 | 162,52 | 163,00 | -0,22% | 35.795,00 |
| 02.12.2024 | 159,74 | 164,30 | 158,80 | 163,36 | 2,25% | 58.116,00 |
| 29.11.2024 | 160,22 | 160,74 | 158,44 | 159,76 | -0,03% | 47.268,00 |
| 28.11.2024 | 160,22 | 161,48 | 159,80 | 159,80 | -0,16% | 42.314,00 |
| 27.11.2024 | 161,74 | 161,74 | 159,18 | 160,06 | -0,81% | 61.046,00 |
| 26.11.2024 | 160,02 | 162,30 | 158,88 | 161,36 | 0,94% | 70.302,00 |
| 25.11.2024 | 158,02 | 160,44 | 157,40 | 159,86 | 1,09% | 82.774,00 |
| 22.11.2024 | 159,72 | 161,60 | 157,50 | 158,14 | -1,24% | 75.408,00 |
| 21.11.2024 | 166,00 | 167,20 | 155,56 | 160,12 | -4,10% | 201.477,00 |
| 20.11.2024 | 168,30 | 168,98 | 165,10 | 166,96 | -0,80% | 40.148,00 |
| 19.11.2024 | 164,02 | 168,62 | 163,72 | 168,30 | 1,68% | 63.156,00 |
| 18.11.2024 | 165,00 | 165,64 | 163,54 | 165,52 | 1,01% | 43.399,00 |
| 15.11.2024 | 165,08 | 165,58 | 162,32 | 163,86 | -1,83% | 63.822,00 |
| 14.11.2024 | 169,58 | 170,52 | 165,06 | 166,92 | -1,37% | 78.195,00 |
| 13.11.2024 | 170,92 | 171,00 | 169,10 | 169,24 | -0,98% | 59.268,00 |
| 12.11.2024 | 169,48 | 171,88 | 168,80 | 170,92 | 0,93% | 68.434,00 |
| 11.11.2024 | 167,10 | 169,48 | 166,52 | 169,34 | 1,86% | 77.315,00 |
| 08.11.2024 | 167,72 | 167,98 | 165,84 | 166,24 | -0,62% | 82.139,00 |
| 07.11.2024 | 164,82 | 167,74 | 163,34 | 167,28 | 1,81% | 103.119,00 |
| 06.11.2024 | 160,40 | 164,72 | 159,82 | 164,30 | 5,89% | 143.815,00 |
| 05.11.2024 | 156,28 | 156,28 | 154,80 | 155,16 | -0,23% | 40.556,00 |
| 04.11.2024 | 157,98 | 158,10 | 154,22 | 155,52 | -1,63% | 66.079,00 |
| 01.11.2024 | 157,20 | 158,66 | 155,60 | 158,10 | 0,69% | 62.368,00 |
| 31.10.2024 | 159,92 | 162,42 | 156,66 | 157,02 | -2,50% | 102.590,00 |
| 30.10.2024 | 165,90 | 168,10 | 158,80 | 161,04 | -1,78% | 214.110,00 |
| 29.10.2024 | 155,58 | 164,62 | 154,72 | 163,96 | 5,99% | 121.292,00 |
| 28.10.2024 | 154,60 | 156,28 | 151,62 | 154,70 | 0,97% | 92.965,00 |
| 25.10.2024 | 150,78 | 153,22 | 150,12 | 153,22 | 1,83% | 44.710,00 |
| 24.10.2024 | 151,02 | 151,96 | 149,06 | 150,46 | -0,20% | 42.567,00 |
| 23.10.2024 | 152,52 | 153,88 | 150,32 | 150,76 | -1,46% | 41.833,00 |
| 22.10.2024 | 151,02 | 153,40 | 150,50 | 153,00 | 1,03% | 32.579,00 |
| 21.10.2024 | 150,80 | 151,84 | 150,02 | 151,44 | 0,72% | 51.142,00 |
| 18.10.2024 | 150,02 | 151,56 | 150,02 | 150,36 | -0,13% | 40.645,00 |
| 17.10.2024 | 151,98 | 153,64 | 150,40 | 150,56 | -1,06% | 77.281,00 |
| 16.10.2024 | 152,02 | 152,80 | 150,38 | 152,18 | 0,18% | 25.407,00 |
| 15.10.2024 | 151,98 | 153,70 | 151,16 | 151,90 | 0,42% | 40.585,00 |
| 14.10.2024 | 149,02 | 152,16 | 149,02 | 151,26 | 1,18% | 53.069,00 |
| 11.10.2024 | 148,48 | 149,84 | 147,50 | 149,50 | 0,80% | 33.064,00 |
| 10.10.2024 | 147,64 | 149,30 | 146,70 | 148,32 | 0,23% | 76.797,00 |
| 09.10.2024 | 148,04 | 150,48 | 145,90 | 147,98 | -1,15% | 91.676,00 |
| 08.10.2024 | 148,68 | 150,14 | 148,12 | 149,70 | 0,88% | 36.737,00 |
| 07.10.2024 | 152,66 | 153,50 | 148,38 | 148,40 | -2,60% | 40.717,00 |
| 04.10.2024 | 150,88 | 153,40 | 150,18 | 152,36 | 1,33% | 45.494,00 |
| 03.10.2024 | 150,36 | 151,00 | 148,52 | 150,36 | 0,08% | 23.965,00 |
| 02.10.2024 | 150,68 | 151,44 | 149,22 | 150,24 | -0,33% | 30.128,00 |
| 01.10.2024 | 149,18 | 152,50 | 148,72 | 150,74 | 1,10% | 71.711,00 |
| 30.09.2024 | 146,88 | 149,14 | 145,78 | 149,10 | 1,59% | 44.216,00 |