173,410€
-2,53%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 185,73 | 187,11 | 183,87 | 186,01 | 0,13% | 2.807,00 |
| 05.02.2025 | 186,12 | 186,85 | 182,24 | 185,76 | -7,27% | 3.166,00 |
| 04.02.2025 | 199,26 | 200,90 | 195,68 | 200,33 | 1,72% | 1.368,00 |
| 03.02.2025 | 195,07 | 199,35 | 194,56 | 196,94 | -0,72% | 2.144,00 |
| 31.01.2025 | 196,21 | 199,70 | 195,49 | 198,37 | 1,86% | 378,00 |
| 30.01.2025 | 189,70 | 195,05 | 189,70 | 194,75 | 2,80% | 507,00 |
| 29.01.2025 | 188,62 | 191,35 | 187,63 | 189,44 | 0,21% | 352,00 |
| 28.01.2025 | 185,99 | 189,08 | 184,67 | 189,05 | 2,41% | 1.149,00 |
| 27.01.2025 | 188,62 | 192,73 | 182,69 | 184,60 | -4,04% | 1.837,00 |
| 24.01.2025 | 191,50 | 193,02 | 189,99 | 192,37 | 0,46% | 67,00 |
| 23.01.2025 | 191,99 | 194,25 | 188,86 | 191,49 | -0,36% | 1.179,00 |
| 22.01.2025 | 193,37 | 193,95 | 190,25 | 192,18 | 0,31% | 402,00 |
| 21.01.2025 | 190,08 | 196,19 | 190,08 | 191,58 | 0,67% | 392,00 |
| 20.01.2025 | 191,71 | 192,74 | 189,61 | 190,30 | -1,00% | 749,00 |
| 17.01.2025 | 188,45 | 193,52 | 188,45 | 192,23 | 1,81% | 717,00 |
| 16.01.2025 | 190,71 | 192,46 | 188,73 | 188,82 | -1,33% | 1.036,00 |
| 15.01.2025 | 185,83 | 192,17 | 185,41 | 191,37 | 3,31% | 266,00 |
| 14.01.2025 | 187,82 | 189,72 | 184,06 | 185,24 | -1,64% | 368,00 |
| 13.01.2025 | 188,22 | 188,67 | 184,94 | 188,33 | -0,19% | 112,00 |
| 10.01.2025 | 190,00 | 192,51 | 186,94 | 188,68 | -0,68% | 777,00 |
| 09.01.2025 | 189,25 | 190,59 | 188,44 | 189,98 | 0,38% | 159,00 |
| 08.01.2025 | 189,50 | 191,74 | 187,71 | 189,26 | -0,47% | 724,00 |
| 07.01.2025 | 191,09 | 194,50 | 189,39 | 190,16 | -0,21% | 919,00 |
| 06.01.2025 | 187,41 | 192,44 | 186,58 | 190,56 | 1,73% | 1.637,00 |
| 03.01.2025 | 186,26 | 188,94 | 185,33 | 187,32 | 0,90% | 672,00 |
| 02.01.2025 | 185,92 | 187,45 | 183,82 | 185,64 | 0,95% | 2.103,00 |
| 30.12.2024 | 186,09 | 186,37 | 183,65 | 183,89 | -0,29% | 331,00 |
| 27.12.2024 | 189,07 | 189,17 | 184,28 | 184,43 | -2,09% | 1.126,00 |
| 23.12.2024 | 186,26 | 188,76 | 184,40 | 188,36 | 1,71% | 540,00 |
| 20.12.2024 | 183,39 | 185,91 | 178,06 | 185,20 | 0,99% | 3.288,00 |
| 19.12.2024 | 183,65 | 187,13 | 182,74 | 183,39 | -0,08% | 1.278,00 |
| 18.12.2024 | 188,13 | 189,33 | 181,77 | 183,54 | -2,44% | 1.983,00 |
| 17.12.2024 | 188,27 | 193,00 | 187,66 | 188,14 | -0,08% | 745,00 |
| 16.12.2024 | 182,10 | 190,86 | 182,01 | 188,30 | 3,25% | 517,00 |
| 13.12.2024 | 184,87 | 185,35 | 182,20 | 182,37 | -1,41% | 1.007,00 |
| 12.12.2024 | 187,16 | 189,72 | 184,48 | 184,97 | -1,20% | 1.212,00 |
| 11.12.2024 | 177,86 | 187,67 | 176,55 | 187,22 | 5,26% | 1.061,00 |
| 10.12.2024 | 170,66 | 178,58 | 169,46 | 177,87 | 6,00% | 2.348,00 |
| 09.12.2024 | 167,24 | 168,43 | 165,56 | 167,80 | 0,39% | 277,00 |
| 06.12.2024 | 164,69 | 167,36 | 164,03 | 167,15 | 1,62% | 174,00 |
| 05.12.2024 | 167,55 | 168,14 | 164,39 | 164,49 | -1,82% | 813,00 |
| 04.12.2024 | 164,99 | 167,85 | 164,52 | 167,54 | 1,78% | 1.004,00 |
| 03.12.2024 | 164,63 | 165,53 | 163,93 | 164,61 | -0,01% | 918,00 |
| 02.12.2024 | 161,23 | 165,81 | 161,23 | 164,63 | 2,18% | 1.825,00 |
| 29.11.2024 | 161,75 | 162,29 | 159,99 | 161,12 | -0,39% | 33,00 |
| 28.11.2024 | 161,67 | 162,83 | 160,80 | 161,75 | 0,05% | 300,00 |
| 27.11.2024 | 163,08 | 163,24 | 160,75 | 161,67 | -0,77% | 1.981,00 |
| 26.11.2024 | 161,55 | 163,90 | 160,57 | 162,92 | 0,85% | 1.406,00 |
| 25.11.2024 | 160,20 | 162,22 | 159,07 | 161,54 | 0,87% | 1.761,00 |
| 22.11.2024 | 160,14 | 163,39 | 159,23 | 160,15 | 0,13% | 472,00 |
| 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 |