153,480€
3,34%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 149,22 | 154,16 | 148,72 | 153,66 | 3,46% | 26.253,00 |
| 05.06.2025 | 148,76 | 150,84 | 148,00 | 148,52 | 0,03% | 18.389,00 |
| 04.06.2025 | 147,36 | 148,70 | 146,88 | 148,48 | 0,56% | 12.248,00 |
| 03.06.2025 | 149,00 | 149,34 | 146,40 | 147,66 | -0,77% | 14.099,00 |
| 02.06.2025 | 151,02 | 151,26 | 147,70 | 148,80 | -2,62% | 14.698,00 |
| 30.05.2025 | 152,36 | 153,12 | 148,54 | 152,80 | 0,79% | 12.323,00 |
| 29.05.2025 | 157,02 | 157,50 | 151,22 | 151,60 | -1,55% | 22.919,00 |
| 28.05.2025 | 153,64 | 155,96 | 153,18 | 153,98 | 0,33% | 13.415,00 |
| 27.05.2025 | 150,74 | 153,60 | 150,50 | 153,48 | 0,92% | 13.976,00 |
| 26.05.2025 | 150,44 | 152,08 | 149,84 | 152,08 | 1,86% | 20.789,00 |
| 23.05.2025 | 152,30 | 153,36 | 149,20 | 149,30 | -2,10% | 31.843,00 |
| 22.05.2025 | 150,94 | 157,50 | 150,42 | 152,50 | 1,28% | 29.573,00 |
| 21.05.2025 | 146,50 | 153,90 | 145,34 | 150,58 | 2,86% | 34.798,00 |
| 20.05.2025 | 148,90 | 150,66 | 145,86 | 146,40 | -1,97% | 25.894,00 |
| 19.05.2025 | 147,50 | 149,34 | 144,60 | 149,34 | -0,55% | 28.810,00 |
| 16.05.2025 | 147,34 | 152,40 | 147,32 | 150,16 | 1,64% | 17.624,00 |
| 15.05.2025 | 148,62 | 150,42 | 146,50 | 147,74 | -0,90% | 22.840,00 |
| 14.05.2025 | 144,66 | 150,08 | 143,24 | 149,08 | 3,60% | 28.279,00 |
| 13.05.2025 | 143,46 | 145,08 | 141,50 | 143,90 | -0,07% | 19.974,00 |
| 12.05.2025 | 140,28 | 144,78 | 139,12 | 144,00 | 5,03% | 44.327,00 |
| 09.05.2025 | 139,24 | 139,44 | 136,36 | 137,10 | -1,20% | 21.217,00 |
| 08.05.2025 | 137,00 | 140,30 | 136,06 | 138,76 | 2,62% | 61.545,00 |
| 07.05.2025 | 146,72 | 146,88 | 131,80 | 135,22 | -7,19% | 64.383,00 |
| 06.05.2025 | 146,18 | 147,00 | 143,88 | 145,70 | -0,76% | 12.921,00 |
| 05.05.2025 | 145,38 | 147,86 | 144,52 | 146,82 | 0,08% | 19.867,00 |
| 02.05.2025 | 145,38 | 147,26 | 143,86 | 146,70 | 3,25% | 36.252,00 |
| 30.04.2025 | 142,40 | 142,62 | 138,38 | 142,08 | -0,31% | 28.741,00 |
| 29.04.2025 | 142,26 | 143,36 | 139,92 | 142,52 | 0,20% | 17.020,00 |
| 28.04.2025 | 143,80 | 145,20 | 140,60 | 142,24 | -1,50% | 29.595,00 |
| 25.04.2025 | 149,42 | 150,70 | 143,46 | 144,40 | 1,76% | 48.020,00 |
| 24.04.2025 | 139,46 | 141,98 | 137,00 | 141,90 | 1,79% | 17.366,00 |
| 23.04.2025 | 137,00 | 140,96 | 137,00 | 139,40 | 3,75% | 29.317,00 |
| 22.04.2025 | 131,50 | 135,10 | 130,08 | 134,36 | -0,37% | 20.816,00 |
| 17.04.2025 | 137,90 | 138,78 | 132,80 | 134,86 | -1,20% | 18.619,00 |
| 16.04.2025 | 137,20 | 139,18 | 135,02 | 136,50 | -2,50% | 20.906,00 |
| 15.04.2025 | 141,96 | 143,56 | 139,88 | 140,00 | -1,46% | 18.563,00 |
| 14.04.2025 | 142,60 | 144,40 | 140,78 | 142,08 | 1,14% | 28.780,00 |
| 11.04.2025 | 138,08 | 141,42 | 135,02 | 140,48 | 1,52% | 28.657,00 |
| 10.04.2025 | 145,88 | 146,88 | 136,10 | 138,38 | -6,32% | 36.890,00 |
| 09.04.2025 | 131,00 | 147,72 | 129,22 | 147,72 | 10,49% | 45.803,00 |
| 08.04.2025 | 137,78 | 141,64 | 132,76 | 133,70 | -2,09% | 34.737,00 |
| 07.04.2025 | 126,00 | 141,20 | 125,02 | 136,56 | 1,11% | 105.578,00 |
| 04.04.2025 | 137,00 | 138,98 | 132,22 | 135,06 | -2,36% | 47.352,00 |
| 03.04.2025 | 141,50 | 142,00 | 136,28 | 138,32 | -5,60% | 49.766,00 |
| 02.04.2025 | 147,90 | 147,90 | 144,62 | 146,52 | -0,42% | 11.188,00 |
| 01.04.2025 | 143,88 | 148,28 | 143,42 | 147,14 | 1,77% | 26.170,00 |
| 31.03.2025 | 142,80 | 145,00 | 140,88 | 144,58 | 0,58% | 34.523,00 |
| 28.03.2025 | 152,46 | 152,46 | 143,68 | 143,74 | -5,43% | 26.102,00 |
| 27.03.2025 | 156,08 | 156,08 | 151,82 | 152,00 | -2,46% | 18.570,00 |
| 26.03.2025 | 160,46 | 160,84 | 155,26 | 155,84 | -2,93% | 15.257,00 |
| 25.03.2025 | 157,46 | 160,60 | 156,82 | 160,54 | 2,02% | 13.976,00 |
| 24.03.2025 | 154,28 | 157,66 | 154,28 | 157,36 | 2,22% | 20.876,00 |
| 21.03.2025 | 152,48 | 153,94 | 150,70 | 153,94 | 1,18% | 10.836,00 |
| 20.03.2025 | 154,26 | 154,62 | 151,00 | 152,14 | -0,43% | 13.941,00 |
| 19.03.2025 | 148,78 | 154,22 | 148,22 | 152,80 | 2,77% | 22.161,00 |
| 18.03.2025 | 152,68 | 153,08 | 145,46 | 148,68 | -2,38% | 24.964,00 |
| 17.03.2025 | 153,94 | 154,58 | 151,82 | 152,30 | -1,05% | 20.158,00 |
| 14.03.2025 | 152,86 | 154,42 | 151,38 | 153,92 | 1,08% | 12.977,00 |
| 13.03.2025 | 154,54 | 156,18 | 151,20 | 152,28 | -1,67% | 20.217,00 |
| 12.03.2025 | 152,40 | 156,74 | 152,10 | 154,86 | 2,18% | 20.210,00 |
| 11.03.2025 | 154,18 | 155,06 | 149,38 | 151,56 | -2,19% | 40.416,00 |
| 10.03.2025 | 160,62 | 161,72 | 152,70 | 154,96 | -4,58% | 45.623,00 |
| 07.03.2025 | 161,12 | 163,28 | 158,70 | 162,40 | 0,61% | 20.413,00 |
| 06.03.2025 | 161,98 | 163,06 | 159,30 | 161,42 | -0,74% | 22.771,00 |
| 05.03.2025 | 164,00 | 164,00 | 158,80 | 162,62 | 0,37% | 15.866,00 |
| 04.03.2025 | 161,02 | 164,92 | 158,48 | 162,02 | 0,80% | 34.302,00 |
| 03.03.2025 | 165,96 | 166,92 | 160,14 | 160,74 | -3,16% | 26.002,00 |
| 28.02.2025 | 164,12 | 165,98 | 161,96 | 165,98 | 1,48% | 22.948,00 |
| 27.02.2025 | 167,26 | 169,40 | 163,14 | 163,56 | -1,80% | 18.509,00 |
| 26.02.2025 | 170,26 | 170,98 | 165,54 | 166,56 | -1,07% | 28.338,00 |
| 25.02.2025 | 172,58 | 173,46 | 168,36 | 168,36 | -2,56% | 37.507,00 |
| 24.02.2025 | 173,56 | 177,20 | 172,78 | 172,78 | -0,30% | 12.864,00 |
| 21.02.2025 | 177,64 | 179,00 | 173,10 | 173,30 | -2,63% | 15.283,00 |
| 20.02.2025 | 179,10 | 179,54 | 176,66 | 177,98 | -0,86% | 12.224,00 |
| 19.02.2025 | 177,86 | 179,56 | 177,28 | 179,52 | 1,47% | 12.878,00 |
| 18.02.2025 | 179,26 | 180,64 | 175,86 | 176,92 | -1,18% | 17.081,00 |
| 17.02.2025 | 177,50 | 179,12 | 177,02 | 179,04 | 0,48% | 17.421,00 |
| 14.02.2025 | 180,02 | 180,48 | 177,26 | 178,18 | -0,81% | 11.817,00 |
| 13.02.2025 | 178,02 | 179,70 | 176,72 | 179,64 | 0,89% | 19.564,00 |
| 12.02.2025 | 180,98 | 180,98 | 177,74 | 178,06 | -1,32% | 15.887,00 |
| 11.02.2025 | 182,16 | 182,72 | 179,86 | 180,44 | -1,22% | 11.928,00 |
| 10.02.2025 | 181,82 | 184,04 | 181,44 | 182,66 | 0,73% | 17.387,00 |
| 07.02.2025 | 186,00 | 186,40 | 179,34 | 181,34 | -2,58% | 35.682,00 |
| 06.02.2025 | 186,68 | 187,14 | 183,94 | 186,14 | 0,48% | 26.101,00 |
| 05.02.2025 | 185,64 | 186,90 | 182,22 | 185,26 | -7,58% | 72.205,00 |
| 04.02.2025 | 197,00 | 200,80 | 195,74 | 200,45 | 1,85% | 26.809,00 |
| 03.02.2025 | 194,92 | 199,30 | 194,62 | 196,80 | -0,59% | 19.439,00 |
| 31.01.2025 | 195,62 | 199,56 | 195,50 | 197,96 | 1,82% | 20.661,00 |
| 30.01.2025 | 191,54 | 194,98 | 190,38 | 194,42 | 2,75% | 13.981,00 |
| 29.01.2025 | 188,60 | 191,18 | 187,74 | 189,22 | 0,16% | 9.334,00 |
| 28.01.2025 | 185,66 | 189,00 | 185,00 | 188,92 | 2,32% | 15.455,00 |
| 27.01.2025 | 188,76 | 189,02 | 182,68 | 184,64 | -4,07% | 42.192,00 |
| 24.01.2025 | 190,68 | 192,90 | 189,98 | 192,48 | 0,48% | 10.778,00 |
| 23.01.2025 | 192,34 | 193,98 | 188,82 | 191,56 | -0,36% | 22.369,00 |
| 22.01.2025 | 191,40 | 193,94 | 190,40 | 192,26 | 0,38% | 17.459,00 |
| 21.01.2025 | 191,00 | 196,26 | 190,12 | 191,54 | 0,55% | 10.487,00 |
| 20.01.2025 | 192,70 | 193,00 | 189,50 | 190,50 | -1,16% | 19.805,00 |
| 17.01.2025 | 189,62 | 193,40 | 188,36 | 192,74 | 2,00% | 13.976,00 |
| 16.01.2025 | 191,32 | 192,66 | 188,84 | 188,96 | -1,27% | 17.616,00 |
| 15.01.2025 | 186,38 | 192,16 | 185,62 | 191,40 | 3,80% | 11.147,00 |