186,940€
1,00%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 186,53 | 187,41 | 186,09 | 186,87 | 0,97% | - |
| 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 |
| 27.09.2024 | 146,88 | 149,32 | 146,46 | 148,36 | 1,10% | 9.779,00 |
| 26.09.2024 | 147,50 | 148,40 | 146,28 | 146,74 | 0,12% | 10.821,00 |
| 25.09.2024 | 145,98 | 146,98 | 145,50 | 146,56 | 0,05% | 8.327,00 |
| 24.09.2024 | 147,16 | 147,40 | 145,56 | 146,48 | -0,35% | 5.720,00 |
| 23.09.2024 | 148,28 | 149,58 | 147,00 | 147,00 | -0,41% | 7.853,00 |
| 20.09.2024 | 146,32 | 147,88 | 145,46 | 147,60 | 0,96% | 5.285,00 |
| 19.09.2024 | 147,04 | 148,22 | 145,00 | 146,20 | 0,94% | 12.686,00 |
| 18.09.2024 | 144,52 | 145,62 | 143,50 | 144,84 | 0,50% | 9.575,00 |
| 17.09.2024 | 143,48 | 145,10 | 143,00 | 144,12 | 0,88% | 8.768,00 |
| 16.09.2024 | 142,60 | 143,10 | 141,62 | 142,86 | -0,03% | 11.875,00 |
| 13.09.2024 | 141,68 | 143,52 | 140,80 | 142,90 | 1,78% | 15.123,00 |
| 12.09.2024 | 139,00 | 140,62 | 138,64 | 140,40 | 1,65% | 14.452,00 |
| 11.09.2024 | 135,28 | 138,12 | 134,76 | 138,12 | 1,56% | 12.842,00 |
| 10.09.2024 | 134,94 | 137,90 | 134,76 | 136,00 | 0,41% | 11.495,00 |
| 09.09.2024 | 137,52 | 139,94 | 134,32 | 135,44 | -1,28% | 14.200,00 |
| 06.09.2024 | 142,08 | 143,94 | 137,02 | 137,20 | -3,50% | 22.394,00 |
| 05.09.2024 | 142,72 | 144,92 | 141,16 | 142,18 | -0,22% | 16.104,00 |
| 04.09.2024 | 143,42 | 144,76 | 142,20 | 142,50 | -0,54% | 8.916,00 |
| 03.09.2024 | 148,60 | 149,70 | 143,02 | 143,28 | -3,95% | 8.347,00 |
| 02.09.2024 | 149,42 | 149,56 | 148,36 | 149,18 | 0,24% | 10.137,00 |
| 30.08.2024 | 148,22 | 148,86 | 147,78 | 148,82 | 0,83% | 15.599,00 |
| 29.08.2024 | 147,00 | 151,30 | 146,40 | 147,60 | -0,45% | 10.500,00 |
| 28.08.2024 | 148,66 | 150,62 | 146,66 | 148,26 | -0,36% | 7.736,00 |
| 27.08.2024 | 150,20 | 150,96 | 148,80 | 148,80 | -0,92% | 5.060,00 |
| 26.08.2024 | 149,02 | 151,50 | 149,00 | 150,18 | 0,58% | 12.300,00 |
| 23.08.2024 | 149,36 | 150,42 | 148,46 | 149,32 | 0,50% | 8.473,00 |
| 22.08.2024 | 150,22 | 152,00 | 148,58 | 148,58 | -0,99% | 13.536,00 |
| 21.08.2024 | 151,66 | 152,62 | 149,74 | 150,06 | -1,24% | 8.343,00 |
| 20.08.2024 | 152,50 | 153,50 | 151,94 | 151,94 | 0,03% | 10.638,00 |
| 19.08.2024 | 149,28 | 151,96 | 148,60 | 151,90 | 1,65% | 8.562,00 |
| 16.08.2024 | 148,88 | 151,90 | 147,30 | 149,44 | 0,63% | 14.154,00 |
| 15.08.2024 | 146,94 | 148,92 | 146,88 | 148,50 | 1,19% | 14.610,00 |
| 14.08.2024 | 150,02 | 150,78 | 144,60 | 146,76 | -2,74% | 19.885,00 |
| 13.08.2024 | 150,78 | 151,88 | 150,16 | 150,90 | 0,55% | 6.708,00 |
| 12.08.2024 | 151,98 | 152,46 | 149,86 | 150,08 | -0,70% | 9.945,00 |
| 09.08.2024 | 150,96 | 151,66 | 147,22 | 151,14 | 0,76% | 8.830,00 |
| 08.08.2024 | 147,50 | 151,68 | 146,16 | 150,00 | 1,61% | 9.150,00 |
| 07.08.2024 | 148,16 | 150,54 | 146,76 | 147,62 | 0,46% | 21.094,00 |
| 06.08.2024 | 148,52 | 151,90 | 144,86 | 146,94 | 0,25% | 26.511,00 |