149,560€
-0,71%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 150,66 | 150,82 | 148,39 | 150,00 | -0,42% | - |
| 30.06.2025 | 153,41 | 155,45 | 0,00 | 150,63 | -1,25% | 7,00 |
| 27.06.2025 | 149,68 | 152,61 | 147,64 | 152,54 | 2,38% | - |
| 26.06.2025 | 147,40 | 149,16 | 145,88 | 149,00 | 1,08% | - |
| 25.06.2025 | 144,85 | 149,21 | 144,70 | 147,41 | 2,05% | - |
| 24.06.2025 | 144,65 | 145,78 | 144,15 | 144,45 | 0,70% | 1.027,00 |
| 23.06.2025 | 145,35 | 146,99 | 141,37 | 143,45 | -1,44% | 1.161,00 |
| 20.06.2025 | 151,78 | 152,34 | 144,50 | 145,55 | -3,54% | 2.009,00 |
| 19.06.2025 | 152,19 | 152,34 | 149,68 | 150,89 | -0,55% | 347,00 |
| 18.06.2025 | 153,83 | 154,89 | 151,70 | 151,72 | -1,68% | 333,00 |
| 17.06.2025 | 153,69 | 155,05 | 152,06 | 154,32 | 0,30% | 720,00 |
| 16.06.2025 | 152,04 | 154,19 | 151,66 | 153,86 | 1,14% | 230,00 |
| 13.06.2025 | 152,70 | 154,34 | 150,27 | 152,12 | -0,38% | 1.416,00 |
| 12.06.2025 | 155,65 | 155,65 | 151,92 | 152,70 | -1,95% | 688,00 |
| 11.06.2025 | 157,85 | 158,61 | 154,86 | 155,74 | -1,07% | 775,00 |
| 10.06.2025 | 155,53 | 159,59 | 154,46 | 157,42 | 1,19% | 2.002,00 |
| 09.06.2025 | 152,82 | 155,78 | 152,61 | 155,57 | 1,36% | 623,00 |
| 06.06.2025 | 147,92 | 154,22 | 147,92 | 153,48 | 3,42% | 582,00 |
| 05.06.2025 | 148,45 | 150,92 | 148,00 | 148,41 | -0,09% | 635,00 |
| 04.06.2025 | 147,69 | 148,82 | 146,86 | 148,54 | 0,62% | 1.024,00 |
| 03.06.2025 | 148,45 | 149,38 | 146,36 | 147,63 | -0,83% | 510,00 |
| 02.06.2025 | 152,30 | 152,30 | 147,63 | 148,87 | -2,27% | 391,00 |
| 30.05.2025 | 152,22 | 153,21 | 148,50 | 152,33 | 0,14% | 1.311,00 |
| 29.05.2025 | 156,56 | 157,10 | 151,10 | 152,11 | -0,89% | 696,00 |
| 28.05.2025 | 153,47 | 156,13 | 153,21 | 153,48 | -0,03% | 1.814,00 |
| 27.05.2025 | 150,73 | 153,66 | 150,36 | 153,53 | 1,27% | 604,00 |
| 26.05.2025 | 150,20 | 151,84 | 148,44 | 151,61 | 1,62% | 1.105,00 |
| 23.05.2025 | 153,34 | 153,34 | 149,13 | 149,19 | -2,17% | 3.465,00 |
| 22.05.2025 | 150,37 | 157,72 | 150,25 | 152,50 | 1,40% | 4.460,00 |
| 21.05.2025 | 146,26 | 153,90 | 145,56 | 150,40 | 2,73% | 3.615,00 |
| 20.05.2025 | 149,24 | 150,72 | 145,72 | 146,40 | -1,90% | 2.607,00 |
| 19.05.2025 | 146,32 | 149,32 | 144,74 | 149,24 | -0,57% | 1.161,00 |
| 16.05.2025 | 147,92 | 152,47 | 147,57 | 150,10 | 1,62% | 2.078,00 |
| 15.05.2025 | 149,19 | 150,39 | 146,56 | 147,71 | -1,06% | 1.614,00 |
| 14.05.2025 | 144,34 | 150,29 | 143,26 | 149,30 | 3,75% | 2.670,00 |
| 13.05.2025 | 143,99 | 145,04 | 141,41 | 143,91 | 0,06% | 1.605,00 |
| 12.05.2025 | 140,27 | 144,82 | 137,33 | 143,82 | 4,89% | 2.880,00 |
| 09.05.2025 | 138,27 | 139,43 | 136,29 | 137,11 | -1,17% | 798,00 |
| 08.05.2025 | 136,81 | 140,34 | 135,75 | 138,73 | 2,61% | 3.880,00 |
| 07.05.2025 | 147,50 | 147,50 | 131,88 | 135,20 | -7,00% | 5.930,00 |
| 06.05.2025 | 146,09 | 147,13 | 143,86 | 145,37 | -0,94% | 981,00 |
| 05.05.2025 | 145,40 | 147,85 | 144,45 | 146,75 | 0,10% | 1.093,00 |
| 02.05.2025 | 144,56 | 147,22 | 143,91 | 146,61 | 3,07% | 1.800,00 |
| 30.04.2025 | 142,18 | 142,59 | 138,29 | 142,24 | -0,17% | 1.023,00 |
| 29.04.2025 | 142,67 | 143,35 | 139,86 | 142,48 | 0,16% | 536,00 |
| 28.04.2025 | 144,49 | 145,20 | 140,47 | 142,25 | -1,44% | 1.382,00 |
| 25.04.2025 | 149,00 | 150,64 | 143,33 | 144,33 | 1,79% | 4.953,00 |
| 24.04.2025 | 139,65 | 142,03 | 137,00 | 141,79 | 1,66% | 2.072,00 |
| 23.04.2025 | 134,70 | 141,02 | 134,70 | 139,48 | 3,42% | 662,00 |
| 22.04.2025 | 130,99 | 135,11 | 130,33 | 134,87 | 0,07% | 1.691,00 |
| 17.04.2025 | 138,06 | 138,82 | 132,72 | 134,77 | -1,27% | 1.275,00 |
| 16.04.2025 | 140,45 | 140,45 | 134,94 | 136,51 | -3,00% | 1.035,00 |
| 15.04.2025 | 142,53 | 143,50 | 139,82 | 140,73 | -0,99% | 920,00 |
| 14.04.2025 | 145,90 | 145,93 | 140,84 | 142,14 | 1,15% | 4.346,00 |
| 11.04.2025 | 136,67 | 141,48 | 135,10 | 140,52 | 1,41% | 948,00 |
| 10.04.2025 | 144,66 | 146,88 | 135,95 | 138,57 | -6,16% | 1.701,00 |
| 09.04.2025 | 130,24 | 147,83 | 129,56 | 147,66 | 10,55% | 3.985,00 |
| 08.04.2025 | 137,69 | 141,64 | 132,61 | 133,57 | -2,35% | 3.637,00 |
| 07.04.2025 | 133,94 | 141,24 | 125,89 | 136,78 | 1,36% | 7.021,00 |
| 04.04.2025 | 136,09 | 139,00 | 132,35 | 134,94 | -2,51% | 2.555,00 |
| 03.04.2025 | 142,91 | 142,91 | 136,34 | 138,41 | -5,46% | 2.073,00 |
| 02.04.2025 | 147,64 | 147,83 | 144,78 | 146,41 | -0,57% | 1.083,00 |
| 01.04.2025 | 143,97 | 148,28 | 143,78 | 147,25 | 1,92% | 1.413,00 |
| 31.03.2025 | 142,51 | 145,22 | 140,84 | 144,48 | 0,37% | 3.318,00 |
| 28.03.2025 | 151,90 | 152,42 | 143,52 | 143,95 | -5,26% | 3.718,00 |
| 27.03.2025 | 155,61 | 156,06 | 151,70 | 151,95 | -2,41% | 1.292,00 |
| 26.03.2025 | 160,28 | 160,75 | 155,28 | 155,71 | -2,95% | 1.729,00 |
| 25.03.2025 | 157,10 | 160,55 | 157,01 | 160,44 | 2,06% | 1.152,00 |
| 24.03.2025 | 153,17 | 157,59 | 153,17 | 157,20 | 2,20% | 1.543,00 |
| 21.03.2025 | 152,28 | 153,91 | 150,25 | 153,81 | 1,16% | 1.024,00 |
| 20.03.2025 | 152,89 | 154,68 | 150,80 | 152,05 | -0,41% | 397,00 |
| 19.03.2025 | 148,60 | 154,30 | 148,60 | 152,67 | 2,68% | 1.416,00 |
| 18.03.2025 | 152,55 | 153,22 | 145,46 | 148,68 | -2,43% | 1.299,00 |
| 17.03.2025 | 153,48 | 154,56 | 151,78 | 152,39 | -1,00% | 963,00 |
| 14.03.2025 | 153,12 | 154,45 | 151,28 | 153,93 | 1,16% | 2.677,00 |
| 13.03.2025 | 154,86 | 156,13 | 151,02 | 152,16 | -1,65% | 1.514,00 |
| 12.03.2025 | 151,75 | 156,44 | 151,75 | 154,71 | 2,15% | 726,00 |
| 11.03.2025 | 154,27 | 155,13 | 149,40 | 151,46 | -2,45% | 3.161,00 |
| 10.03.2025 | 160,86 | 161,72 | 152,66 | 155,27 | -4,28% | 1.706,00 |
| 07.03.2025 | 161,97 | 163,20 | 158,72 | 162,21 | 0,45% | 864,00 |
| 06.03.2025 | 161,92 | 163,19 | 159,29 | 161,48 | -0,44% | 806,00 |
| 05.03.2025 | 163,23 | 164,67 | 158,75 | 162,20 | -0,30% | 1.293,00 |
| 04.03.2025 | 161,87 | 164,93 | 158,57 | 162,69 | 1,21% | 1.183,00 |
| 03.03.2025 | 166,39 | 166,90 | 160,16 | 160,74 | -3,28% | 1.282,00 |
| 28.02.2025 | 163,89 | 166,19 | 161,84 | 166,19 | 1,66% | 1.508,00 |
| 27.02.2025 | 166,62 | 169,39 | 163,16 | 163,48 | -1,75% | 1.001,00 |
| 26.02.2025 | 169,03 | 170,87 | 165,53 | 166,40 | -1,35% | 786,00 |
| 25.02.2025 | 173,08 | 173,08 | 168,34 | 168,67 | -2,55% | 758,00 |
| 24.02.2025 | 173,41 | 177,35 | 172,83 | 173,08 | -0,29% | 1.048,00 |
| 21.02.2025 | 177,50 | 179,07 | 173,17 | 173,59 | -2,43% | 331,00 |
| 20.02.2025 | 179,35 | 179,58 | 176,65 | 177,91 | -0,89% | 741,00 |
| 19.02.2025 | 177,83 | 179,70 | 177,56 | 179,51 | 0,94% | 1.081,00 |
| 18.02.2025 | 178,94 | 180,64 | 175,79 | 177,83 | -0,62% | 254,00 |
| 17.02.2025 | 178,13 | 179,06 | 177,51 | 178,94 | 0,38% | 1.408,00 |
| 14.02.2025 | 180,06 | 180,39 | 177,19 | 178,26 | -0,77% | 579,00 |
| 13.02.2025 | 178,42 | 179,68 | 176,85 | 179,65 | 0,76% | 1.170,00 |
| 12.02.2025 | 180,67 | 180,81 | 177,63 | 178,29 | -1,18% | 2.009,00 |
| 11.02.2025 | 182,41 | 182,71 | 179,88 | 180,41 | -1,13% | 1.357,00 |
| 10.02.2025 | 180,59 | 184,17 | 180,59 | 182,47 | 0,66% | 1.430,00 |
| 07.02.2025 | 185,73 | 186,45 | 179,27 | 181,28 | -2,54% | 3.019,00 |