139,560€
0,27%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 139,35 | 140,44 | 138,93 | 139,42 | 0,17% | - |
27.03.2024 | 139,22 | 140,14 | 137,68 | 139,18 | -0,03% | 52.629,00 |
26.03.2024 | 138,30 | 140,50 | 138,02 | 139,22 | 0,75% | 63.855,00 |
25.03.2024 | 139,28 | 139,28 | 136,48 | 138,18 | -0,68% | 81.432,00 |
22.03.2024 | 135,98 | 140,04 | 134,86 | 139,12 | 2,29% | 95.668,00 |
21.03.2024 | 136,92 | 138,00 | 135,26 | 136,00 | 0,15% | 29.562,00 |
20.03.2024 | 135,14 | 137,18 | 134,90 | 135,80 | 0,82% | 35.056,00 |
19.03.2024 | 135,62 | 137,04 | 134,54 | 134,70 | -1,84% | 61.748,00 |
18.03.2024 | 132,60 | 139,56 | 132,58 | 137,22 | 6,59% | 200.208,00 |
15.03.2024 | 131,32 | 131,90 | 128,70 | 128,74 | -1,15% | 60.149,00 |
14.03.2024 | 128,46 | 131,26 | 128,20 | 130,24 | 1,26% | 75.550,00 |
13.03.2024 | 126,62 | 128,66 | 126,00 | 128,62 | 1,31% | 57.031,00 |
12.03.2024 | 126,74 | 127,40 | 124,62 | 126,96 | 0,24% | 59.419,00 |
11.03.2024 | 123,48 | 127,24 | 122,90 | 126,66 | 0,75% | 65.528,00 |
08.03.2024 | 123,22 | 126,08 | 122,32 | 125,72 | 2,75% | 74.088,00 |
07.03.2024 | 119,52 | 122,46 | 119,14 | 122,36 | 1,44% | 65.604,00 |
06.03.2024 | 122,46 | 123,16 | 120,10 | 120,62 | -0,36% | 90.663,00 |
05.03.2024 | 122,36 | 122,80 | 120,28 | 121,06 | -0,64% | 63.860,00 |
04.03.2024 | 126,50 | 126,90 | 121,46 | 121,84 | -4,24% | 67.959,00 |
01.03.2024 | 128,68 | 128,70 | 126,66 | 127,24 | 0,51% | 49.826,00 |
29.02.2024 | 125,48 | 128,00 | 124,94 | 126,60 | 0,59% | 41.936,00 |
28.02.2024 | 127,94 | 128,24 | 125,20 | 125,86 | -1,10% | 36.709,00 |
27.02.2024 | 127,00 | 128,08 | 126,90 | 127,26 | -0,66% | 65.487,00 |
26.02.2024 | 132,84 | 132,88 | 127,76 | 128,10 | -3,48% | 44.833,00 |
23.02.2024 | 132,90 | 133,56 | 132,38 | 132,72 | 0,00% | 36.969,00 |
22.02.2024 | 133,50 | 134,52 | 132,20 | 132,72 | 0,68% | 60.867,00 |
21.02.2024 | 130,08 | 131,82 | 129,88 | 131,82 | 0,92% | 31.843,00 |
20.02.2024 | 130,40 | 131,30 | 128,84 | 130,62 | -0,93% | 54.567,00 |
19.02.2024 | 130,74 | 131,84 | 130,40 | 131,84 | 0,20% | 22.557,00 |
16.02.2024 | 132,62 | 133,64 | 130,64 | 131,58 | -0,11% | 35.280,00 |
15.02.2024 | 134,12 | 134,62 | 130,36 | 131,72 | -2,42% | 59.514,00 |
14.02.2024 | 135,98 | 136,90 | 134,82 | 134,98 | -0,75% | 29.775,00 |
13.02.2024 | 137,00 | 137,14 | 134,20 | 136,00 | -1,56% | 68.175,00 |
12.02.2024 | 138,34 | 138,68 | 137,44 | 138,16 | 0,36% | 42.888,00 |
09.02.2024 | 135,40 | 138,04 | 135,08 | 137,66 | 1,47% | 55.072,00 |
08.02.2024 | 134,96 | 136,00 | 134,44 | 135,66 | 0,95% | 33.897,00 |
07.02.2024 | 133,74 | 134,88 | 133,50 | 134,38 | -0,07% | 27.837,00 |
06.02.2024 | 134,78 | 135,20 | 133,84 | 134,48 | 0,61% | 54.192,00 |
05.02.2024 | 132,48 | 135,50 | 132,20 | 133,66 | 2,91% | 73.507,00 |
02.02.2024 | 131,08 | 131,90 | 126,50 | 129,88 | -0,44% | 108.023,00 |
01.02.2024 | 132,00 | 133,12 | 130,44 | 130,46 | -0,20% | 102.556,00 |
31.01.2024 | 132,50 | 133,08 | 129,70 | 130,72 | -7,09% | 187.254,00 |
30.01.2024 | 142,12 | 142,62 | 140,56 | 140,70 | 0,01% | 89.058,00 |
29.01.2024 | 140,78 | 141,34 | 140,12 | 140,68 | 0,59% | 34.502,00 |
26.01.2024 | 139,14 | 140,14 | 138,66 | 139,86 | -0,85% | 57.003,00 |
25.01.2024 | 137,00 | 141,24 | 136,54 | 141,06 | 3,30% | 43.178,00 |
24.01.2024 | 135,80 | 137,46 | 135,66 | 136,56 | 1,23% | 44.484,00 |
23.01.2024 | 134,02 | 135,90 | 133,54 | 134,90 | -0,24% | 24.218,00 |
22.01.2024 | 134,94 | 136,22 | 134,84 | 135,22 | 0,91% | 40.456,00 |
19.01.2024 | 132,72 | 134,44 | 132,54 | 134,00 | 1,09% | 30.313,00 |
18.01.2024 | 130,00 | 132,56 | 129,92 | 132,56 | 2,06% | 48.185,00 |
17.01.2024 | 129,72 | 130,76 | 128,00 | 129,88 | -0,98% | 27.731,00 |
16.01.2024 | 130,00 | 132,48 | 129,44 | 131,16 | 0,69% | 36.645,00 |
15.01.2024 | 130,00 | 131,28 | 130,00 | 130,26 | 0,02% | 27.455,00 |
12.01.2024 | 129,18 | 130,44 | 128,74 | 130,24 | 0,84% | 32.633,00 |
11.01.2024 | 130,18 | 132,26 | 129,16 | 129,16 | 0,00% | 28.403,00 |
10.01.2024 | 128,94 | 130,20 | 128,62 | 129,16 | 0,48% | 29.499,00 |
09.01.2024 | 126,56 | 128,72 | 125,94 | 128,54 | 2,49% | 17.611,00 |
08.01.2024 | 123,98 | 125,42 | 123,50 | 125,42 | 1,16% | 24.688,00 |
05.01.2024 | 124,52 | 125,18 | 123,88 | 123,98 | -2,10% | 32.281,00 |
04.01.2024 | 127,04 | 127,40 | 126,00 | 126,64 | -0,28% | 37.842,00 |
03.01.2024 | 126,10 | 127,28 | 125,10 | 127,00 | 1,28% | 57.370,00 |
02.01.2024 | 126,86 | 127,30 | 124,64 | 125,40 | -1,07% | 45.318,00 |
29.12.2023 | 126,70 | 127,18 | 126,40 | 126,76 | -0,08% | 15.287,00 |
28.12.2023 | 126,60 | 127,20 | 125,94 | 126,86 | 0,46% | 23.993,00 |
27.12.2023 | 128,22 | 128,42 | 125,96 | 126,28 | -1,30% | 20.666,00 |
22.12.2023 | 127,16 | 128,58 | 125,48 | 127,94 | 0,24% | 42.985,00 |
21.12.2023 | 127,16 | 127,94 | 126,62 | 127,64 | -0,42% | 43.118,00 |
20.12.2023 | 124,62 | 129,22 | 124,02 | 128,18 | 2,97% | 84.399,00 |
19.12.2023 | 124,30 | 125,28 | 124,00 | 124,48 | 0,34% | 37.302,00 |
18.12.2023 | 121,50 | 124,50 | 120,96 | 124,06 | 2,44% | 53.322,00 |
15.12.2023 | 120,50 | 122,26 | 120,00 | 121,10 | 1,90% | 42.313,00 |
14.12.2023 | 122,76 | 122,98 | 118,48 | 118,84 | -3,10% | 68.985,00 |
13.12.2023 | 123,04 | 124,00 | 122,56 | 122,64 | -0,03% | 49.948,00 |
12.12.2023 | 122,80 | 123,24 | 121,86 | 122,68 | -0,29% | 57.875,00 |
11.12.2023 | 124,96 | 125,18 | 122,36 | 123,04 | -2,05% | 82.209,00 |
08.12.2023 | 127,02 | 127,52 | 124,50 | 125,62 | -0,63% | 69.897,00 |
07.12.2023 | 121,84 | 127,96 | 121,34 | 126,42 | 4,34% | 89.885,00 |
06.12.2023 | 122,08 | 122,12 | 121,00 | 121,16 | -0,20% | 32.207,00 |
05.12.2023 | 118,76 | 122,28 | 118,54 | 121,40 | 2,29% | 42.903,00 |
04.12.2023 | 120,96 | 121,36 | 118,34 | 118,68 | -1,49% | 45.207,00 |
01.12.2023 | 121,52 | 122,00 | 120,46 | 120,48 | -0,54% | 43.201,00 |
30.11.2023 | 123,76 | 124,18 | 121,04 | 121,14 | -2,04% | 37.843,00 |
29.11.2023 | 124,82 | 125,82 | 123,32 | 123,66 | -0,48% | 31.507,00 |
28.11.2023 | 124,50 | 124,50 | 123,40 | 124,26 | -0,43% | 24.243,00 |
27.11.2023 | 124,40 | 126,54 | 124,20 | 124,80 | 0,03% | 27.723,00 |
24.11.2023 | 126,74 | 126,96 | 124,40 | 124,76 | -1,69% | 23.169,00 |
23.11.2023 | 127,20 | 127,20 | 126,40 | 126,90 | -0,47% | 22.283,00 |
22.11.2023 | 125,30 | 128,06 | 125,30 | 127,50 | 2,39% | 65.565,00 |
21.11.2023 | 124,52 | 125,26 | 123,94 | 124,52 | 0,10% | 29.830,00 |
20.11.2023 | 124,00 | 124,40 | 122,26 | 124,40 | 0,81% | 67.260,00 |
17.11.2023 | 125,68 | 126,08 | 122,80 | 123,40 | -1,55% | 44.636,00 |
16.11.2023 | 124,36 | 125,94 | 123,78 | 125,34 | 1,16% | 35.669,00 |
15.11.2023 | 123,46 | 124,32 | 123,18 | 123,90 | -0,06% | 42.036,00 |
14.11.2023 | 123,52 | 125,18 | 123,14 | 123,98 | 0,39% | 73.981,00 |
13.11.2023 | 123,22 | 124,12 | 122,96 | 123,50 | 0,50% | 29.651,00 |
10.11.2023 | 121,88 | 122,90 | 121,16 | 122,88 | -0,29% | 38.930,00 |
09.11.2023 | 123,06 | 123,74 | 122,54 | 123,24 | 0,21% | 30.299,00 |
08.11.2023 | 122,24 | 123,32 | 122,24 | 122,98 | 0,20% | 28.050,00 |
07.11.2023 | 121,20 | 123,16 | 121,20 | 122,74 | 1,72% | 48.125,00 |