151,480€
0,56%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 151,00 | 152,34 | 147,60 | 151,52 | 0,58% | 68.274,00 |
| 29.05.2025 | 155,62 | 156,28 | 150,22 | 150,64 | -1,31% | 79.143,00 |
| 28.05.2025 | 152,98 | 155,10 | 152,22 | 152,64 | 0,04% | 67.136,00 |
| 27.05.2025 | 149,98 | 152,70 | 149,50 | 152,58 | 1,50% | 66.215,00 |
| 26.05.2025 | 148,52 | 150,70 | 148,52 | 150,32 | 1,33% | 84.887,00 |
| 23.05.2025 | 152,02 | 152,30 | 148,02 | 148,34 | -2,07% | 123.194,00 |
| 22.05.2025 | 149,62 | 156,48 | 149,12 | 151,48 | 1,68% | 132.718,00 |
| 21.05.2025 | 145,30 | 152,70 | 144,34 | 148,98 | 2,56% | 145.549,00 |
| 20.05.2025 | 148,30 | 149,64 | 144,52 | 145,26 | -2,02% | 116.247,00 |
| 19.05.2025 | 145,50 | 148,26 | 143,78 | 148,26 | -0,59% | 91.429,00 |
| 16.05.2025 | 146,78 | 151,18 | 146,24 | 149,14 | 1,77% | 81.644,00 |
| 15.05.2025 | 147,70 | 149,14 | 145,32 | 146,54 | -1,05% | 94.034,00 |
| 14.05.2025 | 143,02 | 149,06 | 141,94 | 148,10 | 3,80% | 135.341,00 |
| 13.05.2025 | 142,42 | 143,66 | 140,12 | 142,68 | -0,15% | 98.770,00 |
| 12.05.2025 | 138,14 | 143,68 | 138,04 | 142,90 | 5,31% | 172.632,00 |
| 09.05.2025 | 138,08 | 138,24 | 134,86 | 135,70 | -1,27% | 110.791,00 |
| 08.05.2025 | 135,92 | 138,98 | 135,24 | 137,44 | 2,66% | 225.690,00 |
| 07.05.2025 | 145,14 | 145,28 | 130,40 | 133,88 | -6,94% | 339.115,00 |
| 06.05.2025 | 144,60 | 145,16 | 142,26 | 143,86 | -0,83% | 42.502,00 |
| 05.05.2025 | 144,20 | 146,34 | 143,00 | 145,06 | -0,03% | 80.055,00 |
| 02.05.2025 | 144,44 | 145,66 | 142,38 | 145,10 | 3,45% | 94.601,00 |
| 30.04.2025 | 140,46 | 141,00 | 136,72 | 140,26 | -0,47% | 130.179,00 |
| 29.04.2025 | 141,74 | 141,84 | 138,26 | 140,92 | 0,11% | 71.268,00 |
| 28.04.2025 | 142,14 | 143,60 | 138,94 | 140,76 | -1,41% | 170.872,00 |
| 25.04.2025 | 147,62 | 148,86 | 141,48 | 142,78 | 1,99% | 241.968,00 |
| 24.04.2025 | 137,36 | 140,18 | 135,06 | 140,00 | 1,85% | 83.867,00 |
| 23.04.2025 | 135,32 | 138,74 | 134,50 | 137,46 | 3,46% | 96.404,00 |
| 22.04.2025 | 129,98 | 133,02 | 128,52 | 132,86 | -0,15% | 105.574,00 |
| 17.04.2025 | 135,64 | 136,88 | 130,70 | 133,06 | -1,14% | 68.372,00 |
| 16.04.2025 | 135,70 | 137,24 | 132,90 | 134,60 | -2,84% | 103.902,00 |
| 15.04.2025 | 140,38 | 141,40 | 137,68 | 138,54 | -1,10% | 87.648,00 |
| 14.04.2025 | 140,80 | 142,42 | 138,98 | 140,08 | 1,05% | 151.807,00 |
| 11.04.2025 | 136,98 | 139,44 | 133,06 | 138,62 | 1,72% | 104.028,00 |
| 10.04.2025 | 143,50 | 145,98 | 134,00 | 136,28 | -6,36% | 210.084,00 |
| 09.04.2025 | 128,84 | 145,66 | 127,00 | 145,54 | 10,21% | 255.593,00 |
| 08.04.2025 | 135,78 | 139,62 | 130,72 | 132,06 | -1,77% | 191.493,00 |
| 07.04.2025 | 125,80 | 139,30 | 122,02 | 134,44 | 1,05% | 333.373,00 |
| 04.04.2025 | 135,24 | 137,22 | 130,64 | 133,04 | -2,63% | 231.964,00 |
| 03.04.2025 | 141,50 | 141,50 | 134,72 | 136,64 | -5,66% | 193.309,00 |
| 02.04.2025 | 145,54 | 145,98 | 143,10 | 144,84 | -0,49% | 68.969,00 |
| 01.04.2025 | 142,18 | 146,48 | 142,00 | 145,56 | 1,75% | 79.857,00 |
| 31.03.2025 | 142,00 | 143,58 | 139,40 | 143,06 | 0,63% | 133.690,00 |
| 28.03.2025 | 150,32 | 150,60 | 142,00 | 142,16 | -5,42% | 110.532,00 |
| 27.03.2025 | 154,48 | 154,48 | 150,00 | 150,30 | -2,39% | 80.004,00 |
| 26.03.2025 | 158,46 | 158,94 | 153,36 | 153,98 | -2,74% | 94.845,00 |
| 25.03.2025 | 155,68 | 158,58 | 154,86 | 158,32 | 1,93% | 79.465,00 |
| 24.03.2025 | 153,38 | 155,46 | 152,50 | 155,32 | 2,44% | 109.069,00 |
| 21.03.2025 | 150,12 | 151,92 | 148,50 | 151,62 | 1,09% | 46.433,00 |
| 20.03.2025 | 152,30 | 152,68 | 148,80 | 149,98 | -0,48% | 110.100,00 |
| 19.03.2025 | 147,48 | 152,14 | 146,72 | 150,70 | 2,48% | 69.848,00 |
| 18.03.2025 | 150,58 | 151,02 | 143,56 | 147,06 | -2,06% | 172.717,00 |
| 17.03.2025 | 151,74 | 152,50 | 149,86 | 150,16 | -1,28% | 69.623,00 |
| 14.03.2025 | 151,42 | 152,40 | 149,38 | 152,10 | 1,09% | 58.541,00 |
| 13.03.2025 | 152,68 | 154,42 | 149,26 | 150,46 | -1,71% | 76.219,00 |
| 12.03.2025 | 150,02 | 154,68 | 150,02 | 153,08 | 2,38% | 112.823,00 |
| 11.03.2025 | 152,20 | 153,24 | 147,70 | 149,52 | -2,57% | 172.426,00 |
| 10.03.2025 | 159,00 | 160,18 | 150,92 | 153,46 | -4,40% | 166.381,00 |
| 07.03.2025 | 159,50 | 161,42 | 156,86 | 160,52 | 0,43% | 95.677,00 |
| 06.03.2025 | 160,30 | 161,36 | 157,36 | 159,84 | -0,35% | 91.367,00 |
| 05.03.2025 | 162,00 | 162,98 | 156,96 | 160,40 | -0,46% | 71.594,00 |
| 04.03.2025 | 160,18 | 163,18 | 156,94 | 161,14 | 1,10% | 139.308,00 |
| 03.03.2025 | 164,80 | 165,36 | 158,40 | 159,38 | -3,04% | 112.378,00 |
| 28.02.2025 | 161,92 | 164,38 | 160,20 | 164,38 | 1,52% | 96.623,00 |
| 27.02.2025 | 165,54 | 167,26 | 161,38 | 161,92 | -1,64% | 84.189,00 |
| 26.02.2025 | 168,00 | 169,00 | 163,58 | 164,62 | -1,34% | 94.325,00 |
| 25.02.2025 | 171,02 | 171,62 | 166,40 | 166,86 | -2,50% | 146.624,00 |
| 24.02.2025 | 171,32 | 175,58 | 171,14 | 171,14 | -0,31% | 79.077,00 |
| 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 |