173,190€
-1,12%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 175,19 | 175,20 | 172,25 | 173,27 | -1,08% | 1.354,00 |
| 18.08.2025 | 175,13 | 176,56 | 174,35 | 175,16 | 0,05% | 642,00 |
| 15.08.2025 | 174,85 | 177,15 | 172,71 | 175,07 | -0,02% | 326,00 |
| 14.08.2025 | 173,12 | 176,35 | 172,56 | 175,11 | 0,90% | 236,00 |
| 13.08.2025 | 174,72 | 175,53 | 169,91 | 173,55 | -0,74% | 553,00 |
| 12.08.2025 | 173,22 | 176,39 | 172,77 | 174,84 | 0,69% | 1.760,00 |
| 11.08.2025 | 173,75 | 174,13 | 172,09 | 173,65 | 0,05% | 1.182,00 |
| 08.08.2025 | 169,20 | 174,39 | 169,17 | 173,56 | 2,60% | 794,00 |
| 07.08.2025 | 168,95 | 170,61 | 167,90 | 169,17 | 0,15% | 1.216,00 |
| 06.08.2025 | 168,84 | 169,53 | 167,16 | 168,91 | 0,08% | 474,00 |
| 05.08.2025 | 168,70 | 172,14 | 168,24 | 168,77 | -0,28% | 1.277,00 |
| 04.08.2025 | 163,46 | 169,51 | 163,46 | 169,24 | 3,06% | 2.197,00 |
| 01.08.2025 | 167,67 | 168,09 | 163,14 | 164,22 | -2,82% | 2.689,00 |
| 31.07.2025 | 171,91 | 172,86 | 167,99 | 168,98 | -2,22% | 3.166,00 |
| 30.07.2025 | 169,85 | 173,13 | 169,31 | 172,81 | 1,68% | 735,00 |
| 29.07.2025 | 167,31 | 170,25 | 166,75 | 169,96 | 1,85% | 5.349,00 |
| 28.07.2025 | 165,15 | 167,58 | 165,12 | 166,87 | 0,97% | 2.408,00 |
| 25.07.2025 | 164,47 | 166,70 | 163,99 | 165,26 | 0,54% | 2.718,00 |
| 24.07.2025 | 166,63 | 169,69 | 162,91 | 164,38 | 1,03% | 3.916,00 |
| 23.07.2025 | 164,51 | 164,86 | 161,97 | 162,70 | -0,57% | 1.658,00 |
| 22.07.2025 | 164,13 | 165,05 | 161,12 | 163,63 | 0,10% | 1.669,00 |
| 21.07.2025 | 160,36 | 163,55 | 160,27 | 163,46 | 2,19% | 1.659,00 |
| 18.07.2025 | 159,36 | 160,60 | 158,48 | 159,95 | 0,43% | 108,00 |
| 17.07.2025 | 157,98 | 159,76 | 156,70 | 159,26 | 0,83% | 799,00 |
| 16.07.2025 | 157,66 | 159,92 | 156,51 | 157,95 | -0,08% | 1.178,00 |
| 15.07.2025 | 156,67 | 159,82 | 156,26 | 158,08 | 0,87% | 1.915,00 |
| 14.07.2025 | 154,72 | 158,02 | 154,03 | 156,72 | 1,04% | 3.120,00 |
| 11.07.2025 | 152,75 | 156,18 | 151,68 | 155,10 | 1,59% | 758,00 |
| 10.07.2025 | 151,31 | 153,70 | 150,36 | 152,68 | 0,71% | 598,00 |
| 09.07.2025 | 149,75 | 153,75 | 148,61 | 151,61 | 1,46% | 1.375,00 |
| 08.07.2025 | 151,47 | 152,74 | 148,60 | 149,43 | -1,38% | 750,00 |
| 07.07.2025 | 151,97 | 153,63 | 150,95 | 151,52 | -0,48% | 609,00 |
| 04.07.2025 | 153,65 | 153,65 | 151,21 | 152,25 | -0,78% | 1.258,00 |
| 03.07.2025 | 152,49 | 153,82 | 151,44 | 153,44 | 0,74% | 153,00 |
| 02.07.2025 | 149,56 | 152,55 | 149,50 | 152,31 | 1,54% | 70,00 |
| 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 |