143,000€
0,59%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 140,53 | 142,33 | 139,37 | 141,24 | -0,65% | - |
| 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 |
| 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 |