176,300€
1,98%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 174,24 | 178,14 | 173,00 | 176,16 | 1,90% | 13.912,00 |
| 21.08.2025 | 171,42 | 174,44 | 170,98 | 172,88 | 0,59% | 7.622,00 |
| 20.08.2025 | 172,94 | 173,70 | 169,34 | 171,86 | -1,06% | 24.324,00 |
| 19.08.2025 | 174,96 | 175,28 | 172,42 | 173,70 | -0,81% | 8.203,00 |
| 18.08.2025 | 175,34 | 176,28 | 174,44 | 175,12 | -0,35% | 11.334,00 |
| 15.08.2025 | 175,38 | 177,10 | 172,74 | 175,74 | 0,41% | 15.849,00 |
| 14.08.2025 | 173,00 | 176,32 | 172,78 | 175,02 | 1,07% | 12.769,00 |
| 13.08.2025 | 174,42 | 175,26 | 169,80 | 173,16 | -0,97% | 11.701,00 |
| 12.08.2025 | 173,86 | 176,12 | 172,76 | 174,86 | 0,77% | 12.194,00 |
| 11.08.2025 | 173,48 | 174,18 | 172,12 | 173,52 | 0,01% | 15.988,00 |
| 08.08.2025 | 169,66 | 174,32 | 169,32 | 173,50 | 2,59% | 12.940,00 |
| 07.08.2025 | 168,78 | 170,42 | 167,94 | 169,12 | 0,04% | 14.743,00 |
| 06.08.2025 | 168,64 | 169,50 | 167,22 | 169,06 | 0,11% | 12.203,00 |
| 05.08.2025 | 169,62 | 172,04 | 168,40 | 168,88 | -0,11% | 17.274,00 |
| 04.08.2025 | 164,32 | 169,44 | 164,22 | 169,06 | 2,88% | 17.837,00 |
| 01.08.2025 | 168,58 | 168,58 | 163,12 | 164,32 | -2,70% | 37.275,00 |
| 31.07.2025 | 172,46 | 172,84 | 167,96 | 168,88 | -2,21% | 22.353,00 |
| 30.07.2025 | 170,16 | 173,10 | 169,28 | 172,70 | 1,72% | 21.482,00 |
| 29.07.2025 | 167,16 | 170,30 | 166,78 | 169,78 | 1,66% | 37.076,00 |
| 28.07.2025 | 165,90 | 167,58 | 165,14 | 167,00 | 1,11% | 26.868,00 |
| 25.07.2025 | 165,16 | 166,66 | 163,92 | 165,16 | 0,43% | 13.124,00 |
| 24.07.2025 | 166,32 | 169,60 | 162,90 | 164,46 | 1,06% | 49.057,00 |
| 23.07.2025 | 164,12 | 164,78 | 162,02 | 162,74 | -0,59% | 18.770,00 |
| 22.07.2025 | 164,00 | 165,06 | 161,20 | 163,70 | 0,20% | 44.741,00 |
| 21.07.2025 | 160,10 | 163,56 | 160,10 | 163,38 | 2,01% | 25.835,00 |
| 18.07.2025 | 159,22 | 160,66 | 158,46 | 160,16 | 0,40% | 15.191,00 |
| 17.07.2025 | 158,12 | 159,74 | 156,88 | 159,52 | 1,05% | 26.563,00 |
| 16.07.2025 | 157,78 | 159,82 | 156,60 | 157,86 | -0,18% | 14.353,00 |
| 15.07.2025 | 157,00 | 159,78 | 156,28 | 158,14 | 0,96% | 21.440,00 |
| 14.07.2025 | 154,88 | 158,00 | 153,90 | 156,64 | 0,99% | 22.216,00 |
| 11.07.2025 | 152,82 | 156,10 | 151,68 | 155,10 | 1,60% | 18.371,00 |
| 10.07.2025 | 150,74 | 153,70 | 150,42 | 152,66 | 0,66% | 22.676,00 |
| 09.07.2025 | 149,86 | 153,72 | 148,70 | 151,66 | 1,49% | 13.095,00 |
| 08.07.2025 | 151,24 | 152,48 | 148,64 | 149,44 | -1,39% | 17.660,00 |
| 07.07.2025 | 152,30 | 153,70 | 150,90 | 151,54 | -0,63% | 19.193,00 |
| 04.07.2025 | 153,38 | 153,38 | 151,32 | 152,50 | -0,63% | 13.029,00 |
| 03.07.2025 | 152,86 | 153,82 | 151,64 | 153,46 | 0,80% | 10.138,00 |
| 02.07.2025 | 150,08 | 152,38 | 149,52 | 152,24 | 1,55% | 17.748,00 |
| 01.07.2025 | 150,52 | 150,78 | 148,50 | 149,92 | -0,50% | 21.284,00 |
| 30.06.2025 | 152,98 | 155,40 | 149,78 | 150,68 | -1,13% | 47.112,00 |
| 27.06.2025 | 149,78 | 152,50 | 147,84 | 152,40 | 2,32% | 22.107,00 |
| 26.06.2025 | 147,50 | 149,00 | 145,92 | 148,94 | 0,99% | 13.286,00 |
| 25.06.2025 | 145,02 | 149,06 | 144,42 | 147,48 | 2,09% | 20.081,00 |
| 24.06.2025 | 145,00 | 145,68 | 144,20 | 144,46 | 0,67% | 25.097,00 |
| 23.06.2025 | 145,02 | 146,98 | 141,40 | 143,50 | -1,46% | 28.461,00 |
| 20.06.2025 | 151,56 | 152,24 | 144,90 | 145,62 | -3,70% | 21.721,00 |
| 19.06.2025 | 152,02 | 152,62 | 150,02 | 151,22 | -0,29% | 10.573,00 |
| 18.06.2025 | 154,16 | 154,84 | 151,66 | 151,66 | -1,94% | 9.150,00 |
| 17.06.2025 | 152,96 | 154,96 | 152,16 | 154,66 | 0,39% | 15.828,00 |
| 16.06.2025 | 152,32 | 154,12 | 151,76 | 154,06 | 1,24% | 6.480,00 |
| 13.06.2025 | 150,92 | 154,20 | 150,18 | 152,18 | -0,51% | 12.142,00 |
| 12.06.2025 | 155,00 | 155,28 | 151,80 | 152,96 | -1,75% | 9.374,00 |
| 11.06.2025 | 157,68 | 158,50 | 154,88 | 155,68 | -1,21% | 8.462,00 |
| 10.06.2025 | 156,00 | 159,48 | 154,74 | 157,58 | 1,51% | 12.400,00 |
| 09.06.2025 | 153,18 | 155,68 | 152,08 | 155,24 | 1,03% | 8.213,00 |
| 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 |