160,800€
0,53%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 160,14 | 163,39 | 160,14 | 160,81 | 0,54% | 425,00 |
| 21.11.2024 | 167,36 | 168,65 | 157,17 | 159,95 | -5,06% | 3.208,00 |
| 20.11.2024 | 169,27 | 170,35 | 166,56 | 168,48 | -0,45% | 554,00 |
| 19.11.2024 | 166,84 | 170,03 | 165,11 | 169,25 | 1,46% | 2.276,00 |
| 18.11.2024 | 166,45 | 167,04 | 164,92 | 166,81 | 1,07% | 274,00 |
| 15.11.2024 | 168,14 | 168,14 | 163,72 | 165,04 | -1,84% | 1.029,00 |
| 14.11.2024 | 171,12 | 172,02 | 166,65 | 168,14 | -1,60% | 1.616,00 |
| 13.11.2024 | 172,56 | 172,74 | 170,59 | 170,87 | -1,00% | 270,00 |
| 12.11.2024 | 170,59 | 173,33 | 170,45 | 172,60 | 1,17% | 286,00 |
| 11.11.2024 | 168,11 | 170,93 | 167,91 | 170,60 | 1,61% | 1.216,00 |
| 08.11.2024 | 169,02 | 169,95 | 167,17 | 167,89 | -0,67% | 847,00 |
| 07.11.2024 | 166,19 | 169,13 | 165,25 | 169,03 | 1,76% | 766,00 |
| 06.11.2024 | 159,70 | 166,36 | 159,70 | 166,10 | 5,88% | 4.496,00 |
| 05.11.2024 | 157,04 | 157,51 | 156,22 | 156,88 | -0,10% | 313,00 |
| 04.11.2024 | 158,45 | 158,98 | 155,47 | 157,04 | -0,93% | 1.234,00 |
| 01.11.2024 | 158,54 | 160,18 | 156,71 | 158,52 | -0,03% | 518,00 |
| 31.10.2024 | 161,54 | 163,99 | 158,19 | 158,57 | -1,83% | 3.005,00 |
| 30.10.2024 | 167,49 | 169,78 | 160,49 | 161,53 | -3,26% | 3.116,00 |
| 29.10.2024 | 156,41 | 168,83 | 156,18 | 166,98 | 6,82% | 4.683,00 |
| 28.10.2024 | 154,92 | 157,90 | 153,25 | 156,32 | 1,07% | 368,00 |
| 25.10.2024 | 151,95 | 154,86 | 151,95 | 154,66 | 1,80% | 950,00 |
| 24.10.2024 | 152,64 | 153,53 | 150,68 | 151,92 | -0,48% | 432,00 |
| 23.10.2024 | 154,57 | 155,47 | 151,91 | 152,66 | -1,24% | 30,00 |
| 22.10.2024 | 153,36 | 155,01 | 152,00 | 154,58 | 0,80% | 292,00 |
| 21.10.2024 | 151,83 | 153,47 | 151,54 | 153,36 | 0,97% | 504,00 |
| 18.10.2024 | 151,84 | 153,20 | 151,80 | 151,88 | 0,03% | 107,00 |
| 17.10.2024 | 153,37 | 155,29 | 151,79 | 151,84 | -0,97% | 360,00 |
| 16.10.2024 | 153,28 | 154,04 | 151,72 | 153,33 | 0,03% | 308,00 |
| 15.10.2024 | 152,58 | 155,03 | 152,51 | 153,28 | 0,48% | 1.590,00 |
| 14.10.2024 | 150,37 | 153,43 | 150,35 | 152,55 | 1,46% | 1.142,00 |
| 11.10.2024 | 149,21 | 151,11 | 148,56 | 150,36 | 0,78% | 545,00 |
| 10.10.2024 | 148,95 | 150,41 | 147,83 | 149,19 | 0,15% | 319,00 |
| 09.10.2024 | 150,63 | 151,79 | 147,17 | 148,96 | -1,19% | 1.443,00 |
| 08.10.2024 | 149,99 | 151,42 | 149,42 | 150,76 | 0,53% | 199,00 |
| 07.10.2024 | 153,34 | 154,79 | 149,62 | 149,96 | -2,01% | 1.580,00 |
| 04.10.2024 | 151,60 | 154,66 | 151,35 | 153,04 | 0,99% | 1.461,00 |
| 03.10.2024 | 151,71 | 152,28 | 149,84 | 151,54 | -0,11% | 145,00 |
| 02.10.2024 | 151,78 | 152,76 | 150,48 | 151,70 | -0,03% | 986,00 |
| 01.10.2024 | 149,75 | 153,81 | 149,57 | 151,75 | 1,34% | 134,00 |
| 30.09.2024 | 147,54 | 150,30 | 146,90 | 149,74 | 1,33% | 453,00 |
| 27.09.2024 | 146,59 | 149,34 | 146,39 | 147,77 | 0,73% | 1.248,00 |
| 26.09.2024 | 146,53 | 148,41 | 146,26 | 146,70 | 0,12% | 881,00 |
| 25.09.2024 | 146,37 | 147,03 | 145,22 | 146,52 | 0,13% | 258,00 |
| 24.09.2024 | 146,79 | 147,55 | 145,49 | 146,33 | -0,32% | 640,00 |
| 23.09.2024 | 147,49 | 149,67 | 146,65 | 146,80 | -0,43% | 327,00 |
| 20.09.2024 | 146,29 | 148,12 | 145,94 | 147,44 | 0,78% | 307,00 |
| 19.09.2024 | 145,59 | 148,31 | 145,59 | 146,30 | 0,98% | 1.103,00 |
| 18.09.2024 | 144,31 | 145,58 | 143,44 | 144,88 | 0,40% | 2.835,00 |
| 17.09.2024 | 142,70 | 145,26 | 142,70 | 144,30 | 1,14% | 398,00 |
| 16.09.2024 | 142,63 | 143,16 | 141,59 | 142,68 | 0,03% | 256,00 |
| 13.09.2024 | 141,50 | 143,59 | 140,77 | 142,64 | 1,60% | 626,00 |
| 12.09.2024 | 138,82 | 140,85 | 138,68 | 140,39 | 1,17% | 2.601,00 |
| 11.09.2024 | 135,95 | 138,95 | 135,07 | 138,77 | 2,00% | 367,00 |
| 10.09.2024 | 135,69 | 138,07 | 134,66 | 136,05 | 0,27% | 894,00 |
| 09.09.2024 | 136,79 | 140,02 | 134,27 | 135,68 | -0,62% | 1.111,00 |
| 06.09.2024 | 142,42 | 143,77 | 136,51 | 136,53 | -4,12% | 1.836,00 |
| 05.09.2024 | 142,93 | 145,04 | 141,20 | 142,40 | -0,36% | 249,00 |
| 04.09.2024 | 144,17 | 145,13 | 142,22 | 142,91 | -0,89% | 515,00 |
| 03.09.2024 | 149,23 | 149,56 | 142,97 | 144,19 | -3,38% | 514,00 |
| 02.09.2024 | 149,21 | 149,54 | 148,65 | 149,23 | -0,15% | 1.074,00 |
| 30.08.2024 | 147,89 | 149,54 | 147,65 | 149,45 | 1,08% | 335,00 |
| 29.08.2024 | 147,51 | 151,30 | 146,22 | 147,85 | 0,23% | 602,00 |
| 28.08.2024 | 148,75 | 150,61 | 146,75 | 147,51 | -0,81% | 749,00 |
| 27.08.2024 | 150,52 | 150,93 | 148,58 | 148,71 | -1,18% | 247,00 |
| 26.08.2024 | 149,73 | 151,80 | 148,85 | 150,49 | 0,54% | 576,00 |
| 23.08.2024 | 149,23 | 150,53 | 148,40 | 149,68 | 0,30% | 244,00 |
| 22.08.2024 | 150,37 | 152,07 | 148,64 | 149,23 | -0,77% | 1.817,00 |
| 21.08.2024 | 151,90 | 152,62 | 149,71 | 150,39 | -0,99% | 1.155,00 |
| 20.08.2024 | 152,24 | 153,52 | 151,77 | 151,89 | -0,21% | 880,00 |
| 19.08.2024 | 149,33 | 152,26 | 148,70 | 152,21 | 1,73% | 1.124,00 |
| 16.08.2024 | 148,55 | 151,95 | 147,25 | 149,62 | 0,72% | 926,00 |
| 15.08.2024 | 147,02 | 148,98 | 146,64 | 148,55 | 1,00% | 1.071,00 |
| 14.08.2024 | 149,09 | 150,76 | 144,65 | 147,08 | -1,32% | 1.229,00 |
| 13.08.2024 | 149,96 | 152,02 | 147,79 | 149,05 | -0,65% | 691,00 |
| 12.08.2024 | 151,04 | 152,52 | 149,64 | 150,02 | -0,61% | 391,00 |
| 09.08.2024 | 150,49 | 151,74 | 147,13 | 150,94 | 0,31% | 805,00 |
| 08.08.2024 | 147,45 | 151,69 | 145,60 | 150,48 | 2,98% | 508,00 |
| 07.08.2024 | 146,18 | 150,73 | 146,11 | 146,12 | -0,03% | 755,00 |
| 06.08.2024 | 147,67 | 151,75 | 144,77 | 146,16 | -0,99% | 1.119,00 |
| 05.08.2024 | 153,70 | 153,70 | 136,00 | 147,62 | -3,99% | 5.192,00 |
| 02.08.2024 | 159,03 | 159,21 | 152,53 | 153,75 | -3,32% | 1.887,00 |
| 01.08.2024 | 162,12 | 162,61 | 157,90 | 159,03 | -0,49% | 946,00 |
| 31.07.2024 | 157,52 | 162,18 | 157,52 | 159,82 | 1,44% | 595,00 |
| 30.07.2024 | 156,82 | 159,99 | 156,64 | 157,55 | -0,30% | 616,00 |
| 29.07.2024 | 155,36 | 159,04 | 155,36 | 158,02 | 1,70% | 1.531,00 |
| 26.07.2024 | 154,87 | 157,37 | 152,71 | 155,38 | 0,15% | 1.285,00 |
| 25.07.2024 | 161,17 | 161,61 | 155,01 | 155,14 | -3,74% | 2.236,00 |
| 24.07.2024 | 170,02 | 170,02 | 159,98 | 161,16 | -5,86% | 1.339,00 |
| 23.07.2024 | 168,61 | 174,01 | 162,26 | 171,20 | 1,50% | 861,00 |
| 22.07.2024 | 164,94 | 169,27 | 164,94 | 168,67 | 2,22% | 673,00 |
| 19.07.2024 | 165,21 | 167,16 | 163,65 | 165,01 | -0,10% | 258,00 |
| 18.07.2024 | 167,62 | 168,84 | 163,34 | 165,18 | -1,19% | 1.319,00 |
| 17.07.2024 | 169,98 | 170,08 | 166,10 | 167,17 | -1,64% | 754,00 |
| 16.07.2024 | 173,25 | 174,98 | 169,80 | 169,95 | -1,89% | 332,00 |
| 15.07.2024 | 170,55 | 173,98 | 170,26 | 173,23 | 1,47% | 359,00 |
| 12.07.2024 | 172,80 | 172,99 | 170,58 | 170,72 | -1,12% | 579,00 |
| 11.07.2024 | 177,74 | 177,86 | 171,97 | 172,66 | -2,91% | 476,00 |
| 10.07.2024 | 176,25 | 178,60 | 175,94 | 177,84 | 0,89% | 323,00 |
| 09.07.2024 | 176,05 | 178,19 | 175,94 | 176,27 | 0,15% | 368,00 |
| 08.07.2024 | 176,97 | 177,82 | 174,64 | 176,01 | -0,64% | 394,00 |