93,820€
0,36%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 94,35 | 95,03 | 93,13 | 93,97 | 0,51% | 2.097,00 |
| 28.03.2023 | 95,36 | 95,54 | 92,58 | 93,49 | -1,97% | 1.681,00 |
| 27.03.2023 | 99,01 | 99,01 | 95,15 | 95,37 | -3,48% | 2.501,00 |
| 24.03.2023 | 97,75 | 98,81 | 97,48 | 98,81 | 0,80% | 299,00 |
| 23.03.2023 | 95,75 | 98,58 | 95,75 | 98,02 | 2,31% | 4.667,00 |
| 22.03.2023 | 97,65 | 99,18 | 95,67 | 95,81 | -2,24% | 8.737,00 |
| 21.03.2023 | 95,23 | 98,41 | 94,34 | 98,01 | 2,96% | 1.545,00 |
| 20.03.2023 | 95,05 | 95,74 | 94,04 | 95,19 | -0,55% | 456,00 |
| 17.03.2023 | 94,95 | 97,26 | 94,03 | 95,72 | 0,69% | 1.302,00 |
| 16.03.2023 | 91,40 | 95,99 | 90,74 | 95,06 | 3,94% | 2.557,00 |
| 15.03.2023 | 87,89 | 91,81 | 86,70 | 91,46 | 4,20% | 1.354,00 |
| 14.03.2023 | 86,05 | 88,45 | 85,88 | 87,77 | 2,59% | 588,00 |
| 13.03.2023 | 87,25 | 87,25 | 84,03 | 85,56 | 0,02% | 2.241,00 |
| 10.03.2023 | 86,76 | 88,26 | 85,34 | 85,54 | -2,41% | 1.756,00 |
| 09.03.2023 | 89,64 | 90,59 | 87,33 | 87,65 | -2,26% | 930,00 |
| 08.03.2023 | 89,33 | 91,14 | 88,84 | 89,68 | 0,55% | 1.131,00 |
| 07.03.2023 | 89,45 | 90,22 | 88,94 | 89,19 | -0,42% | 1.358,00 |
| 06.03.2023 | 87,50 | 90,14 | 87,50 | 89,57 | 1,24% | 2.748,00 |
| 03.03.2023 | 87,08 | 88,61 | 86,61 | 88,47 | 1,60% | 3.090,00 |
| 02.03.2023 | 84,66 | 87,22 | 84,22 | 87,07 | 2,57% | 1.101,00 |
| 01.03.2023 | 84,91 | 85,57 | 84,20 | 84,89 | -0,68% | 557,00 |
| 28.02.2023 | 85,36 | 86,31 | 84,07 | 85,47 | 0,62% | 851,00 |
| 27.02.2023 | 85,11 | 85,52 | 84,68 | 84,94 | 0,25% | 2.738,00 |
| 24.02.2023 | 85,57 | 85,96 | 84,30 | 84,73 | -1,40% | 1.667,00 |
| 23.02.2023 | 86,95 | 87,32 | 85,06 | 85,93 | -0,66% | 1.740,00 |
| 22.02.2023 | 86,46 | 86,93 | 85,40 | 86,50 | 0,09% | 2.618,00 |
| 21.02.2023 | 88,71 | 88,76 | 86,38 | 86,42 | -2,71% | 2.843,00 |
| 20.02.2023 | 88,61 | 88,93 | 88,03 | 88,83 | 0,45% | 587,00 |
| 17.02.2023 | 89,15 | 89,94 | 87,66 | 88,43 | -1,46% | 2.241,00 |
| 16.02.2023 | 91,00 | 91,69 | 89,06 | 89,74 | -1,11% | 2.940,00 |
| 15.02.2023 | 87,57 | 91,10 | 87,57 | 90,75 | 2,51% | 1.997,00 |
| 14.02.2023 | 88,21 | 88,66 | 86,47 | 88,53 | -0,02% | 1.150,00 |
| 13.02.2023 | 88,69 | 89,52 | 87,78 | 88,55 | -0,32% | 1.598,00 |
| 10.02.2023 | 89,85 | 90,69 | 88,52 | 88,83 | -0,10% | 5.214,00 |
| 09.02.2023 | 93,77 | 94,46 | 87,37 | 88,92 | -4,74% | 11.354,00 |
| 08.02.2023 | 100,15 | 100,51 | 91,84 | 93,34 | -7,46% | 10.495,00 |
| 07.02.2023 | 97,00 | 101,24 | 96,06 | 100,86 | 4,54% | 19.962,00 |
| 06.02.2023 | 97,32 | 97,32 | 95,16 | 96,48 | -1,15% | 23.050,00 |
| 03.02.2023 | 95,00 | 99,69 | 93,80 | 97,60 | -1,96% | 44.219,00 |
| 02.02.2023 | 95,03 | 99,60 | 95,03 | 99,55 | 7,87% | 53.403,00 |
| 01.02.2023 | 91,30 | 92,91 | 90,36 | 92,29 | 0,65% | 12.716,00 |
| 31.01.2023 | 90,47 | 91,69 | 89,94 | 91,69 | 1,37% | 10.757,00 |
| 30.01.2023 | 92,39 | 92,39 | 89,81 | 90,45 | -2,33% | 11.620,00 |
| 27.01.2023 | 90,54 | 93,29 | 90,20 | 92,61 | 1,76% | 12.500,00 |
| 26.01.2023 | 89,37 | 91,04 | 88,83 | 91,01 | 2,95% | 9.516,00 |
| 25.01.2023 | 90,20 | 90,99 | 87,50 | 88,40 | -2,90% | 19.137,00 |
| 24.01.2023 | 92,48 | 93,07 | 90,71 | 91,04 | -2,34% | 16.097,00 |
| 23.01.2023 | 91,01 | 93,29 | 90,70 | 93,22 | 2,25% | 31.567,00 |
| 20.01.2023 | 86,90 | 91,43 | 86,59 | 91,17 | 5,30% | 19.107,00 |
| 19.01.2023 | 84,99 | 87,00 | 83,96 | 86,58 | 1,41% | 11.092,00 |
| 18.01.2023 | 85,50 | 86,06 | 84,68 | 85,38 | -0,04% | 14.384,00 |
| 17.01.2023 | 85,63 | 85,65 | 83,78 | 85,41 | -0,55% | 21.279,00 |
| 16.01.2023 | 85,90 | 86,05 | 85,01 | 85,88 | 0,44% | 19.620,00 |
| 13.01.2023 | 84,30 | 85,84 | 84,06 | 85,50 | 0,93% | 20.937,00 |
| 12.01.2023 | 86,51 | 86,53 | 84,27 | 84,71 | -1,21% | 48.434,00 |
| 11.01.2023 | 82,80 | 85,75 | 82,71 | 85,75 | 3,38% | 19.973,00 |
| 10.01.2023 | 82,97 | 83,12 | 80,60 | 82,95 | 0,22% | 21.171,00 |
| 09.01.2023 | 83,01 | 84,42 | 82,20 | 82,77 | 0,00% | 23.535,00 |
| 06.01.2023 | 82,99 | 83,53 | 81,24 | 82,77 | 0,29% | 22.420,00 |
| 05.01.2023 | 83,33 | 83,99 | 82,40 | 82,53 | -0,77% | 14.917,00 |
| 04.01.2023 | 85,29 | 85,81 | 82,95 | 83,17 | -2,08% | 18.739,00 |
| 03.01.2023 | 84,08 | 86,33 | 83,50 | 84,94 | 0,76% | 20.835,00 |
| 02.01.2023 | 82,84 | 84,98 | 82,69 | 84,30 | 2,21% | 29.419,00 |
| 30.12.2022 | 82,92 | 82,99 | 82,25 | 82,48 | -1,22% | 12.303,00 |
| 29.12.2022 | 81,70 | 83,71 | 81,45 | 83,50 | 2,33% | 21.029,00 |
| 28.12.2022 | 82,80 | 82,96 | 81,45 | 81,60 | -1,28% | 28.463,00 |
| 27.12.2022 | 84,80 | 85,00 | 82,31 | 82,66 | -2,19% | 37.910,00 |
| 23.12.2022 | 82,95 | 84,79 | 82,60 | 84,51 | 1,46% | 11.008,00 |
| 22.12.2022 | 85,03 | 85,43 | 82,19 | 83,29 | -1,94% | 14.340,00 |
| 21.12.2022 | 84,80 | 85,66 | 84,00 | 84,94 | 0,57% | 17.759,00 |
| 20.12.2022 | 83,59 | 84,52 | 82,95 | 84,46 | 0,33% | 29.656,00 |
| 19.12.2022 | 85,50 | 86,40 | 83,82 | 84,18 | -2,00% | 28.276,00 |
| 16.12.2022 | 85,70 | 86,13 | 84,79 | 85,90 | 0,00% | 20.230,00 |
| 15.12.2022 | 88,90 | 89,23 | 85,16 | 85,90 | -3,72% | 36.006,00 |
| 14.12.2022 | 90,73 | 91,12 | 88,49 | 89,22 | -1,10% | 14.033,00 |
| 13.12.2022 | 89,00 | 93,71 | 88,91 | 90,21 | 1,84% | 27.240,00 |
| 12.12.2022 | 88,47 | 88,83 | 87,22 | 88,58 | 0,18% | 16.219,00 |
| 09.12.2022 | 89,50 | 89,65 | 88,15 | 88,42 | -0,61% | 10.222,00 |
| 08.12.2022 | 90,70 | 91,22 | 88,90 | 88,96 | -1,70% | 17.403,00 |
| 07.12.2022 | 92,83 | 93,21 | 90,50 | 90,50 | -2,67% | 9.428,00 |
| 06.12.2022 | 95,70 | 95,70 | 92,50 | 92,98 | -2,37% | 13.492,00 |
| 05.12.2022 | 95,50 | 96,52 | 94,46 | 95,24 | -0,49% | 11.840,00 |
| 02.12.2022 | 96,16 | 96,35 | 94,02 | 95,71 | -0,60% | 12.547,00 |
| 01.12.2022 | 97,49 | 97,70 | 96,07 | 96,29 | -1,04% | 18.819,00 |
| 30.11.2022 | 92,59 | 97,30 | 91,30 | 97,30 | 5,26% | 11.574,00 |
| 29.11.2022 | 93,67 | 93,91 | 91,43 | 92,44 | -0,84% | 10.889,00 |
| 28.11.2022 | 93,57 | 93,74 | 92,31 | 93,22 | -0,53% | 15.178,00 |
| 25.11.2022 | 95,50 | 95,67 | 93,71 | 93,72 | -2,45% | 9.349,00 |
| 24.11.2022 | 95,19 | 96,07 | 95,00 | 96,07 | 1,33% | 8.727,00 |
| 23.11.2022 | 94,34 | 95,25 | 93,73 | 94,81 | 0,38% | 7.891,00 |
| 22.11.2022 | 93,65 | 94,68 | 92,17 | 94,45 | 0,94% | 9.857,00 |
| 21.11.2022 | 94,53 | 96,35 | 93,57 | 93,57 | -1,25% | 7.651,00 |
| 18.11.2022 | 95,20 | 95,81 | 93,61 | 94,75 | -0,09% | 9.097,00 |
| 17.11.2022 | 95,81 | 96,20 | 93,77 | 94,84 | -0,49% | 8.546,00 |
| 16.11.2022 | 94,86 | 96,20 | 94,02 | 95,31 | 0,18% | 14.985,00 |
| 15.11.2022 | 93,34 | 96,74 | 92,82 | 95,14 | 2,47% | 27.207,00 |
| 14.11.2022 | 93,50 | 93,91 | 92,36 | 92,85 | -0,66% | 12.577,00 |
| 11.11.2022 | 93,47 | 94,00 | 91,42 | 93,47 | 1,25% | 18.274,00 |
| 10.11.2022 | 87,99 | 92,79 | 87,45 | 92,32 | 5,80% | 24.954,00 |
| 09.11.2022 | 88,71 | 89,10 | 87,26 | 87,26 | -1,18% | 20.114,00 |