140,830€
0,45%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 139,60 | 141,38 | 139,60 | 140,98 | 0,56% | 12.898,00 |
27.03.2024 | 140,36 | 141,12 | 138,80 | 140,20 | 0,07% | 9.618,00 |
26.03.2024 | 139,22 | 141,36 | 139,22 | 140,10 | 0,66% | 20.232,00 |
25.03.2024 | 140,00 | 140,08 | 137,44 | 139,18 | -0,59% | 17.853,00 |
22.03.2024 | 137,02 | 141,00 | 136,20 | 140,00 | 2,29% | 30.456,00 |
21.03.2024 | 137,90 | 138,50 | 136,40 | 136,86 | -0,18% | 10.285,00 |
20.03.2024 | 135,84 | 138,02 | 135,72 | 137,10 | 0,79% | 19.667,00 |
19.03.2024 | 135,62 | 137,54 | 135,28 | 136,02 | -0,40% | 17.408,00 |
18.03.2024 | 131,66 | 140,26 | 131,66 | 136,56 | 4,68% | 50.232,00 |
15.03.2024 | 131,84 | 133,00 | 129,68 | 130,46 | -1,76% | 11.525,00 |
14.03.2024 | 129,22 | 132,98 | 129,14 | 132,80 | 2,90% | 15.503,00 |
13.03.2024 | 127,82 | 129,86 | 126,96 | 129,06 | 0,88% | 14.148,00 |
12.03.2024 | 127,60 | 128,54 | 126,00 | 127,94 | 0,52% | 9.966,00 |
11.03.2024 | 124,78 | 128,06 | 123,72 | 127,28 | 1,95% | 16.638,00 |
08.03.2024 | 123,58 | 126,94 | 123,02 | 124,84 | 0,95% | 24.141,00 |
07.03.2024 | 120,92 | 124,06 | 120,02 | 123,66 | 1,71% | 32.708,00 |
06.03.2024 | 123,24 | 124,06 | 121,10 | 121,58 | -1,20% | 27.931,00 |
05.03.2024 | 122,82 | 124,20 | 121,04 | 123,06 | -0,31% | 33.233,00 |
04.03.2024 | 127,38 | 127,52 | 122,36 | 123,44 | -3,17% | 45.809,00 |
01.03.2024 | 129,82 | 130,50 | 127,48 | 127,48 | -1,38% | 16.874,00 |
29.02.2024 | 126,12 | 129,26 | 125,96 | 129,26 | 1,99% | 23.328,00 |
28.02.2024 | 128,82 | 129,78 | 126,10 | 126,74 | -2,04% | 22.949,00 |
27.02.2024 | 127,90 | 129,44 | 127,66 | 129,38 | 1,13% | 25.214,00 |
26.02.2024 | 134,48 | 134,48 | 127,92 | 127,94 | -4,82% | 29.044,00 |
23.02.2024 | 134,16 | 134,76 | 133,52 | 134,42 | 0,13% | 10.315,00 |
22.02.2024 | 134,00 | 135,56 | 133,36 | 134,24 | 1,01% | 18.286,00 |
21.02.2024 | 131,74 | 133,10 | 130,92 | 132,90 | 0,97% | 13.313,00 |
20.02.2024 | 131,52 | 132,34 | 130,10 | 131,62 | -0,24% | 16.632,00 |
19.02.2024 | 131,86 | 133,08 | 131,02 | 131,94 | 0,17% | 13.950,00 |
16.02.2024 | 133,58 | 134,76 | 131,36 | 131,72 | -1,41% | 22.377,00 |
15.02.2024 | 135,70 | 135,86 | 131,70 | 133,60 | -2,57% | 20.331,00 |
14.02.2024 | 136,54 | 138,00 | 135,76 | 137,12 | 0,71% | 9.654,00 |
13.02.2024 | 137,52 | 138,12 | 135,36 | 136,16 | -1,26% | 16.957,00 |
12.02.2024 | 139,02 | 139,80 | 137,90 | 137,90 | -0,92% | 31.400,00 |
09.02.2024 | 136,30 | 139,68 | 136,20 | 139,18 | 1,92% | 28.540,00 |
08.02.2024 | 136,28 | 137,20 | 135,72 | 136,56 | 0,25% | 13.893,00 |
07.02.2024 | 135,34 | 136,36 | 134,80 | 136,22 | 0,81% | 16.290,00 |
06.02.2024 | 135,48 | 136,42 | 134,44 | 135,12 | 0,10% | 17.751,00 |
05.02.2024 | 133,20 | 136,60 | 132,54 | 134,98 | 1,43% | 39.197,00 |
02.02.2024 | 132,50 | 133,30 | 127,90 | 133,08 | 1,45% | 52.073,00 |
01.02.2024 | 132,34 | 133,48 | 130,86 | 131,18 | 0,05% | 37.694,00 |
31.01.2024 | 133,20 | 134,36 | 131,04 | 131,12 | -7,01% | 87.573,00 |
30.01.2024 | 143,58 | 143,98 | 140,88 | 141,00 | -1,32% | 25.704,00 |
29.01.2024 | 141,52 | 143,22 | 141,52 | 142,88 | 0,78% | 21.255,00 |
26.01.2024 | 140,42 | 141,78 | 140,38 | 141,78 | 0,18% | 17.745,00 |
25.01.2024 | 138,56 | 142,92 | 137,60 | 141,52 | 2,55% | 17.435,00 |
24.01.2024 | 137,38 | 139,02 | 137,18 | 138,00 | 0,69% | 16.884,00 |
23.01.2024 | 135,26 | 137,40 | 135,24 | 137,06 | 1,11% | 11.747,00 |
22.01.2024 | 136,34 | 137,60 | 135,56 | 135,56 | -0,16% | 16.239,00 |
19.01.2024 | 134,38 | 135,82 | 133,78 | 135,78 | 1,75% | 16.333,00 |
18.01.2024 | 131,22 | 133,88 | 131,22 | 133,44 | 1,61% | 13.253,00 |
17.01.2024 | 131,34 | 132,20 | 129,50 | 131,32 | -0,64% | 8.947,00 |
16.01.2024 | 131,66 | 134,00 | 130,82 | 132,16 | 0,14% | 14.548,00 |
15.01.2024 | 131,98 | 132,40 | 131,64 | 131,98 | 0,17% | 12.175,00 |
12.01.2024 | 130,42 | 132,10 | 130,28 | 131,76 | 0,61% | 8.349,00 |
11.01.2024 | 131,24 | 133,66 | 129,96 | 130,96 | 0,00% | 15.088,00 |
10.01.2024 | 130,08 | 131,68 | 130,04 | 130,96 | 0,60% | 17.451,00 |
09.01.2024 | 127,72 | 130,52 | 127,32 | 130,18 | 1,45% | 18.283,00 |
08.01.2024 | 125,02 | 128,32 | 125,02 | 128,32 | 2,31% | 8.910,00 |
05.01.2024 | 126,64 | 126,72 | 125,14 | 125,42 | -0,57% | 7.408,00 |
04.01.2024 | 128,52 | 128,68 | 126,14 | 126,14 | -1,87% | 11.364,00 |
03.01.2024 | 126,82 | 129,20 | 126,42 | 128,54 | 0,78% | 10.259,00 |
02.01.2024 | 127,98 | 128,24 | 125,74 | 127,54 | -0,13% | 20.031,00 |
29.12.2023 | 128,08 | 128,08 | 127,36 | 127,70 | 0,08% | 5.432,00 |
28.12.2023 | 127,96 | 128,12 | 126,82 | 127,60 | 0,20% | 12.495,00 |
27.12.2023 | 129,20 | 129,68 | 127,08 | 127,34 | -1,68% | 18.851,00 |
22.12.2023 | 128,34 | 129,72 | 128,26 | 129,52 | 0,51% | 9.664,00 |
21.12.2023 | 127,82 | 129,08 | 127,82 | 128,86 | 0,88% | 13.948,00 |
20.12.2023 | 125,78 | 130,50 | 125,02 | 127,74 | 1,24% | 42.760,00 |
19.12.2023 | 125,16 | 126,36 | 125,12 | 126,18 | 0,48% | 9.148,00 |
18.12.2023 | 122,50 | 126,66 | 122,10 | 125,58 | 2,26% | 25.815,00 |
15.12.2023 | 121,48 | 123,46 | 121,02 | 122,80 | 1,30% | 12.549,00 |
14.12.2023 | 124,06 | 124,18 | 119,42 | 121,22 | -1,45% | 36.791,00 |
13.12.2023 | 123,90 | 125,00 | 122,72 | 123,00 | -0,58% | 13.601,00 |
12.12.2023 | 125,24 | 125,24 | 123,14 | 123,72 | -1,13% | 22.414,00 |
11.12.2023 | 126,88 | 126,88 | 123,88 | 125,14 | -1,37% | 17.380,00 |
08.12.2023 | 128,88 | 128,92 | 126,00 | 126,88 | -0,88% | 19.656,00 |
07.12.2023 | 122,96 | 129,54 | 122,20 | 128,00 | 4,61% | 28.254,00 |
06.12.2023 | 123,26 | 123,72 | 122,20 | 122,36 | -0,20% | 10.511,00 |
05.12.2023 | 119,56 | 123,50 | 119,54 | 122,60 | 1,66% | 11.712,00 |
04.12.2023 | 122,68 | 122,72 | 119,62 | 120,60 | -1,60% | 12.780,00 |
01.12.2023 | 122,34 | 123,30 | 121,86 | 122,56 | -0,44% | 21.680,00 |
30.11.2023 | 124,86 | 125,48 | 121,92 | 123,10 | -0,97% | 10.256,00 |
29.11.2023 | 126,00 | 127,16 | 124,28 | 124,30 | -1,44% | 8.837,00 |
28.11.2023 | 125,74 | 126,24 | 124,92 | 126,12 | 0,19% | 8.476,00 |
27.11.2023 | 125,68 | 127,00 | 125,58 | 125,88 | -0,16% | 9.636,00 |
24.11.2023 | 128,34 | 128,34 | 125,80 | 126,08 | -1,87% | 11.529,00 |
23.11.2023 | 128,72 | 128,78 | 127,82 | 128,48 | -0,17% | 7.236,00 |
22.11.2023 | 127,30 | 129,52 | 127,10 | 128,70 | 1,27% | 8.478,00 |
21.11.2023 | 125,88 | 127,08 | 125,64 | 127,08 | 0,89% | 8.104,00 |
20.11.2023 | 125,84 | 126,34 | 123,96 | 125,96 | 0,24% | 27.601,00 |
17.11.2023 | 127,42 | 127,78 | 124,40 | 125,66 | -1,72% | 11.456,00 |
16.11.2023 | 125,64 | 127,86 | 125,54 | 127,86 | 1,64% | 12.686,00 |
15.11.2023 | 125,30 | 125,80 | 124,72 | 125,80 | 1,26% | 11.158,00 |
14.11.2023 | 124,78 | 126,52 | 124,24 | 124,24 | -0,43% | 16.030,00 |
13.11.2023 | 124,50 | 125,58 | 124,28 | 124,78 | -0,61% | 38.952,00 |
10.11.2023 | 123,10 | 125,56 | 122,54 | 125,54 | 1,68% | 11.132,00 |
09.11.2023 | 123,40 | 125,06 | 123,40 | 123,46 | -0,82% | 12.261,00 |
08.11.2023 | 123,90 | 124,70 | 123,30 | 124,48 | 0,63% | 11.635,00 |
07.11.2023 | 122,66 | 124,60 | 122,22 | 123,70 | 1,06% | 10.084,00 |