173,590€
-2,47%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 189,00 | 189,28 | 184,04 | 184,40 | -2,08% | 9.767,00 |
| 13.01.2025 | 188,58 | 188,74 | 184,94 | 188,32 | -0,29% | 10.804,00 |
| 10.01.2025 | 190,00 | 191,96 | 187,00 | 188,86 | -0,85% | 7.763,00 |
| 09.01.2025 | 188,98 | 190,74 | 188,44 | 190,48 | 0,61% | 7.511,00 |
| 08.01.2025 | 189,48 | 191,64 | 187,74 | 189,32 | -0,39% | 16.645,00 |
| 07.01.2025 | 189,84 | 194,50 | 189,34 | 190,06 | 0,06% | 10.799,00 |
| 06.01.2025 | 188,10 | 192,00 | 186,62 | 189,94 | 1,59% | 13.599,00 |
| 03.01.2025 | 186,18 | 188,78 | 185,38 | 186,96 | 0,84% | 8.752,00 |
| 02.01.2025 | 185,00 | 187,40 | 184,00 | 185,40 | 0,91% | 18.416,00 |
| 30.12.2024 | 186,10 | 186,12 | 183,60 | 183,72 | -1,25% | 6.190,00 |
| 27.12.2024 | 188,52 | 189,08 | 184,18 | 186,04 | -1,29% | 12.599,00 |
| 23.12.2024 | 186,74 | 188,62 | 184,58 | 188,48 | 1,84% | 25.950,00 |
| 20.12.2024 | 181,86 | 185,72 | 178,02 | 185,08 | 1,15% | 18.659,00 |
| 19.12.2024 | 183,06 | 186,80 | 182,80 | 182,98 | -0,44% | 16.593,00 |
| 18.12.2024 | 187,52 | 189,26 | 182,92 | 183,78 | -2,18% | 14.337,00 |
| 17.12.2024 | 188,14 | 193,08 | 187,88 | 187,88 | -0,18% | 21.009,00 |
| 16.12.2024 | 181,82 | 190,86 | 181,62 | 188,22 | 3,17% | 22.919,00 |
| 13.12.2024 | 184,76 | 185,26 | 182,44 | 182,44 | -1,34% | 16.565,00 |
| 12.12.2024 | 188,80 | 189,48 | 184,78 | 184,92 | -1,35% | 29.455,00 |
| 11.12.2024 | 177,68 | 187,54 | 176,52 | 187,46 | 5,89% | 43.666,00 |
| 10.12.2024 | 169,76 | 178,48 | 169,38 | 177,04 | 5,51% | 34.061,00 |
| 09.12.2024 | 166,20 | 168,44 | 165,56 | 167,80 | 0,66% | 13.002,00 |
| 06.12.2024 | 164,88 | 167,40 | 164,18 | 166,70 | 1,26% | 9.933,00 |
| 05.12.2024 | 167,44 | 168,08 | 164,62 | 164,62 | -1,58% | 10.643,00 |
| 04.12.2024 | 164,62 | 167,82 | 164,62 | 167,26 | 1,90% | 13.836,00 |
| 03.12.2024 | 165,36 | 165,50 | 164,00 | 164,14 | -0,51% | 6.343,00 |
| 02.12.2024 | 161,50 | 165,74 | 161,50 | 164,98 | 2,29% | 19.666,00 |
| 29.11.2024 | 161,00 | 162,30 | 159,94 | 161,28 | -0,57% | 8.935,00 |
| 28.11.2024 | 161,00 | 162,60 | 160,80 | 162,20 | 0,27% | 6.350,00 |
| 27.11.2024 | 162,52 | 163,22 | 160,88 | 161,76 | -0,76% | 9.360,00 |
| 26.11.2024 | 160,74 | 163,92 | 160,68 | 163,00 | 1,04% | 8.289,00 |
| 25.11.2024 | 160,04 | 162,08 | 159,46 | 161,32 | 0,81% | 17.735,00 |
| 22.11.2024 | 160,86 | 163,38 | 159,76 | 160,02 | -0,98% | 20.092,00 |
| 21.11.2024 | 167,38 | 168,60 | 157,14 | 161,60 | -3,89% | 36.966,00 |
| 20.11.2024 | 170,50 | 170,50 | 166,86 | 168,14 | -1,07% | 7.793,00 |
| 19.11.2024 | 166,12 | 169,96 | 165,06 | 169,96 | 1,86% | 17.916,00 |
| 18.11.2024 | 166,00 | 167,00 | 164,94 | 166,86 | 0,87% | 8.531,00 |
| 15.11.2024 | 167,74 | 167,74 | 163,74 | 165,42 | -2,00% | 14.229,00 |
| 14.11.2024 | 170,46 | 171,98 | 166,62 | 168,80 | -1,12% | 18.595,00 |
| 13.11.2024 | 171,82 | 172,76 | 170,72 | 170,72 | -1,33% | 13.664,00 |
| 12.11.2024 | 170,52 | 173,20 | 170,38 | 173,02 | 1,39% | 12.282,00 |
| 11.11.2024 | 167,20 | 170,90 | 167,20 | 170,64 | 1,73% | 23.225,00 |
| 08.11.2024 | 169,48 | 170,38 | 167,22 | 167,74 | -0,60% | 19.383,00 |
| 07.11.2024 | 166,54 | 169,04 | 165,44 | 168,76 | 1,67% | 31.459,00 |
| 06.11.2024 | 162,00 | 166,26 | 161,48 | 165,98 | 5,83% | 32.375,00 |
| 05.11.2024 | 156,64 | 157,70 | 156,38 | 156,84 | -0,11% | 20.782,00 |
| 04.11.2024 | 159,26 | 159,26 | 155,42 | 157,02 | -1,43% | 16.983,00 |
| 01.11.2024 | 159,32 | 160,14 | 157,10 | 159,30 | 0,43% | 13.103,00 |
| 31.10.2024 | 160,54 | 163,72 | 158,32 | 158,62 | -2,29% | 22.083,00 |
| 30.10.2024 | 167,02 | 169,78 | 160,76 | 162,34 | -1,77% | 38.939,00 |
| 29.10.2024 | 156,98 | 166,28 | 156,16 | 165,26 | 5,76% | 28.332,00 |
| 28.10.2024 | 155,98 | 157,94 | 153,70 | 156,26 | 0,96% | 18.257,00 |
| 25.10.2024 | 152,34 | 154,78 | 151,72 | 154,78 | 1,62% | 5.012,00 |
| 24.10.2024 | 153,94 | 153,94 | 150,76 | 152,32 | -0,10% | 13.284,00 |
| 23.10.2024 | 154,36 | 155,40 | 151,88 | 152,48 | -1,37% | 18.102,00 |
| 22.10.2024 | 152,98 | 154,98 | 152,26 | 154,60 | 0,86% | 7.424,00 |
| 21.10.2024 | 151,98 | 153,34 | 151,46 | 153,28 | 0,64% | 7.435,00 |
| 18.10.2024 | 151,98 | 153,06 | 151,92 | 152,30 | 0,04% | 7.688,00 |
| 17.10.2024 | 153,04 | 155,18 | 152,00 | 152,24 | -0,76% | 11.929,00 |
| 16.10.2024 | 153,52 | 154,24 | 151,74 | 153,40 | 0,26% | 6.924,00 |
| 15.10.2024 | 153,26 | 155,00 | 152,60 | 153,00 | -0,09% | 7.927,00 |
| 14.10.2024 | 150,80 | 153,42 | 150,02 | 153,14 | 1,86% | 27.057,00 |
| 11.10.2024 | 149,02 | 151,00 | 148,54 | 150,34 | 0,71% | 5.605,00 |
| 10.10.2024 | 148,80 | 150,32 | 147,90 | 149,28 | 0,24% | 11.441,00 |
| 09.10.2024 | 149,04 | 151,16 | 147,18 | 148,92 | -1,33% | 26.689,00 |
| 08.10.2024 | 149,88 | 151,36 | 149,16 | 150,92 | 0,48% | 7.016,00 |
| 07.10.2024 | 153,98 | 154,20 | 149,88 | 150,20 | -2,15% | 11.284,00 |
| 04.10.2024 | 152,14 | 154,60 | 151,48 | 153,50 | 1,15% | 6.247,00 |
| 03.10.2024 | 151,88 | 152,32 | 149,92 | 151,76 | -0,20% | 5.168,00 |
| 02.10.2024 | 151,16 | 152,22 | 150,52 | 152,06 | -0,34% | 5.665,00 |
| 01.10.2024 | 150,50 | 153,54 | 149,70 | 152,58 | 1,72% | 15.083,00 |
| 30.09.2024 | 147,90 | 150,20 | 146,98 | 150,00 | 1,11% | 11.292,00 |