147,810€
0,61%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 146,96 | 148,68 | 146,66 | 147,67 | 0,52% | 700,00 |
| 17.04.2024 | 146,86 | 149,04 | 146,34 | 146,91 | 0,03% | 357,00 |
| 16.04.2024 | 147,01 | 147,87 | 145,84 | 146,86 | -0,10% | 875,00 |
| 15.04.2024 | 146,70 | 151,47 | 146,67 | 147,01 | -1,61% | 450,00 |
| 12.04.2024 | 149,88 | 152,00 | 149,04 | 149,42 | -0,28% | 754,00 |
| 11.04.2024 | 146,51 | 150,13 | 146,25 | 149,84 | 2,29% | 1.109,00 |
| 10.04.2024 | 145,83 | 147,03 | 145,16 | 146,49 | 0,45% | 847,00 |
| 09.04.2024 | 143,93 | 146,90 | 143,41 | 145,83 | 1,31% | 1.553,00 |
| 08.04.2024 | 142,02 | 144,36 | 141,34 | 143,95 | 1,37% | 709,00 |
| 05.04.2024 | 139,94 | 142,83 | 139,11 | 142,00 | 1,48% | 309,00 |
| 04.04.2024 | 143,14 | 144,49 | 139,88 | 139,93 | -2,18% | 1.460,00 |
| 03.04.2024 | 145,25 | 147,68 | 142,79 | 143,05 | -1,50% | 1.432,00 |
| 02.04.2024 | 140,86 | 145,73 | 140,86 | 145,23 | 3,17% | 1.363,00 |
| 28.03.2024 | 140,31 | 141,53 | 139,92 | 140,77 | 0,31% | 623,00 |
| 27.03.2024 | 140,26 | 141,18 | 138,77 | 140,34 | 0,05% | 138,00 |
| 26.03.2024 | 139,43 | 141,41 | 138,99 | 140,27 | 0,66% | 495,00 |
| 25.03.2024 | 139,50 | 140,11 | 137,34 | 139,35 | -0,04% | 1.219,00 |
| 22.03.2024 | 136,81 | 141,04 | 135,93 | 139,40 | 1,89% | 2.885,00 |
| 21.03.2024 | 136,99 | 138,87 | 136,28 | 136,82 | -0,09% | 679,00 |
| 20.03.2024 | 136,20 | 138,01 | 135,73 | 136,95 | 0,54% | 690,00 |
| 19.03.2024 | 136,22 | 137,85 | 135,33 | 136,21 | -0,04% | 733,00 |
| 18.03.2024 | 130,41 | 140,48 | 130,36 | 136,27 | 4,50% | 2.985,00 |
| 15.03.2024 | 132,72 | 133,09 | 129,63 | 130,40 | -1,73% | 750,00 |
| 14.03.2024 | 128,83 | 133,01 | 128,83 | 132,70 | 3,04% | 750,00 |
| 13.03.2024 | 127,67 | 129,85 | 126,86 | 128,78 | 0,86% | 387,00 |
| 12.03.2024 | 127,58 | 128,50 | 125,70 | 127,68 | 0,16% | 1.614,00 |
| 11.03.2024 | 124,64 | 128,09 | 123,68 | 127,47 | 2,20% | 1.212,00 |
| 08.03.2024 | 123,54 | 126,93 | 123,04 | 124,73 | 1,07% | 2.123,00 |
| 07.03.2024 | 121,63 | 124,08 | 120,02 | 123,41 | 1,49% | 1.765,00 |
| 06.03.2024 | 123,22 | 124,02 | 121,09 | 121,60 | -1,49% | 934,00 |
| 05.03.2024 | 123,69 | 124,09 | 121,00 | 123,44 | -0,19% | 2.495,00 |
| 04.03.2024 | 127,14 | 128,43 | 122,33 | 123,68 | -2,84% | 4.174,00 |
| 01.03.2024 | 129,05 | 130,16 | 127,28 | 127,30 | -1,33% | 2.132,00 |
| 29.02.2024 | 126,49 | 129,37 | 125,94 | 129,02 | 2,04% | 1.701,00 |
| 28.02.2024 | 129,06 | 129,74 | 126,13 | 126,44 | -2,02% | 1.396,00 |
| 27.02.2024 | 128,05 | 129,52 | 127,62 | 129,05 | 0,78% | 2.106,00 |
| 26.02.2024 | 134,02 | 134,26 | 127,86 | 128,05 | -4,61% | 1.895,00 |
| 23.02.2024 | 133,96 | 134,79 | 133,45 | 134,24 | 0,19% | 1.488,00 |
| 22.02.2024 | 133,95 | 136,31 | 133,20 | 133,98 | 0,03% | 1.434,00 |
| 21.02.2024 | 131,82 | 133,96 | 130,87 | 133,94 | 1,59% | 930,00 |
| 20.02.2024 | 132,25 | 132,48 | 130,07 | 131,85 | -0,30% | 1.537,00 |
| 19.02.2024 | 131,53 | 133,06 | 131,19 | 132,25 | 0,56% | 1.322,00 |
| 16.02.2024 | 133,22 | 134,82 | 131,33 | 131,52 | -1,26% | 1.373,00 |
| 15.02.2024 | 134,58 | 135,90 | 131,68 | 133,20 | -1,12% | 1.831,00 |
| 14.02.2024 | 136,83 | 138,10 | 133,39 | 134,71 | -1,55% | 806,00 |
| 13.02.2024 | 138,00 | 138,14 | 135,34 | 136,83 | -0,85% | 1.518,00 |
| 12.02.2024 | 139,51 | 139,81 | 137,75 | 138,00 | -0,94% | 948,00 |
| 09.02.2024 | 136,71 | 139,71 | 136,32 | 139,31 | 2,05% | 1.187,00 |
| 08.02.2024 | 136,01 | 137,23 | 135,62 | 136,51 | 0,39% | 936,00 |
| 07.02.2024 | 134,87 | 136,45 | 134,69 | 135,98 | 0,86% | 297,00 |
| 06.02.2024 | 134,95 | 136,69 | 134,43 | 134,82 | -0,09% | 526,00 |
| 05.02.2024 | 132,96 | 136,67 | 132,76 | 134,94 | 1,49% | 3.183,00 |
| 02.02.2024 | 131,51 | 133,36 | 127,82 | 132,96 | 1,11% | 1.750,00 |
| 01.02.2024 | 131,30 | 133,71 | 130,89 | 131,50 | 0,15% | 1.820,00 |
| 31.01.2024 | 133,31 | 134,46 | 131,02 | 131,30 | -2,38% | 5.374,00 |
| 30.01.2024 | 143,09 | 143,85 | 133,71 | 134,50 | -5,85% | 3.018,00 |
| 29.01.2024 | 141,45 | 143,21 | 141,45 | 142,85 | 1,10% | 1.639,00 |
| 26.01.2024 | 141,94 | 141,94 | 140,11 | 141,30 | -0,46% | 1.537,00 |
| 25.01.2024 | 138,16 | 142,92 | 137,97 | 141,95 | 2,80% | 1.487,00 |
| 24.01.2024 | 137,36 | 139,05 | 137,14 | 138,09 | 0,53% | 856,00 |
| 23.01.2024 | 135,60 | 137,57 | 135,23 | 137,36 | 1,30% | 1.278,00 |
| 22.01.2024 | 135,90 | 137,75 | 135,34 | 135,60 | -0,21% | 1.223,00 |
| 19.01.2024 | 133,76 | 136,00 | 133,76 | 135,89 | 1,84% | 667,00 |
| 18.01.2024 | 131,30 | 133,95 | 131,09 | 133,43 | 1,65% | 1.090,00 |
| 17.01.2024 | 132,49 | 132,98 | 129,49 | 131,27 | -0,93% | 1.015,00 |
| 16.01.2024 | 131,80 | 134,03 | 130,84 | 132,50 | 0,53% | 834,00 |
| 15.01.2024 | 131,73 | 132,75 | 131,55 | 131,80 | 0,07% | 255,00 |
| 12.01.2024 | 130,91 | 132,12 | 130,22 | 131,71 | 0,61% | 352,00 |
| 11.01.2024 | 131,14 | 133,66 | 129,96 | 130,91 | -0,15% | 1.298,00 |
| 10.01.2024 | 130,37 | 131,75 | 129,97 | 131,11 | 0,58% | 634,00 |
| 09.01.2024 | 128,26 | 130,55 | 127,35 | 130,36 | 1,68% | 1.060,00 |
| 08.01.2024 | 125,30 | 128,37 | 125,04 | 128,20 | 2,14% | 160,00 |
| 05.01.2024 | 126,18 | 126,73 | 125,13 | 125,51 | -0,53% | 1.389,00 |
| 04.01.2024 | 128,51 | 128,75 | 126,05 | 126,18 | -1,82% | 522,00 |
| 03.01.2024 | 127,49 | 129,20 | 126,37 | 128,52 | 0,81% | 356,00 |
| 02.01.2024 | 127,70 | 128,34 | 125,74 | 127,49 | -0,16% | 7.074,00 |
| 29.12.2023 | 127,61 | 128,06 | 127,36 | 127,70 | 0,09% | 453,00 |
| 28.12.2023 | 127,46 | 128,21 | 126,79 | 127,58 | 0,08% | 423,00 |
| 27.12.2023 | 129,52 | 129,52 | 127,04 | 127,48 | -1,57% | 591,00 |
| 22.12.2023 | 128,77 | 129,77 | 127,83 | 129,51 | 0,59% | 269,00 |
| 21.12.2023 | 127,64 | 129,14 | 127,64 | 128,75 | 0,87% | 615,00 |
| 20.12.2023 | 125,78 | 130,57 | 125,26 | 127,64 | 1,48% | 3.197,00 |
| 19.12.2023 | 125,47 | 126,54 | 125,17 | 125,78 | 0,26% | 639,00 |
| 18.12.2023 | 122,85 | 126,71 | 122,16 | 125,46 | 2,08% | 1.226,00 |
| 15.12.2023 | 121,08 | 123,50 | 121,08 | 122,90 | 1,51% | 1.078,00 |
| 14.12.2023 | 123,27 | 124,60 | 119,36 | 121,07 | -1,81% | 2.294,00 |
| 13.12.2023 | 123,90 | 125,11 | 122,59 | 123,30 | -0,48% | 588,00 |
| 12.12.2023 | 125,13 | 125,13 | 123,20 | 123,90 | -0,98% | 917,00 |
| 11.12.2023 | 126,58 | 126,73 | 123,69 | 125,13 | -1,37% | 1.251,00 |
| 08.12.2023 | 128,22 | 128,90 | 125,90 | 126,87 | -1,07% | 1.893,00 |
| 07.12.2023 | 122,14 | 129,52 | 122,14 | 128,24 | 5,02% | 4.886,00 |
| 06.12.2023 | 122,61 | 123,58 | 122,00 | 122,11 | -0,38% | 692,00 |
| 05.12.2023 | 120,65 | 123,59 | 119,77 | 122,58 | 1,61% | 443,00 |
| 04.12.2023 | 122,60 | 122,80 | 119,65 | 120,64 | -1,53% | 900,00 |
| 01.12.2023 | 122,81 | 123,28 | 121,71 | 122,51 | -0,39% | 376,00 |
| 30.11.2023 | 124,43 | 125,50 | 121,94 | 122,99 | -1,16% | 927,00 |
| 29.11.2023 | 126,23 | 127,20 | 124,18 | 124,43 | -1,39% | 758,00 |
| 28.11.2023 | 125,93 | 126,26 | 124,86 | 126,19 | 0,23% | - |
| 27.11.2023 | 126,21 | 127,63 | 125,61 | 125,90 | -0,24% | 1.903,00 |
| 24.11.2023 | 128,30 | 128,37 | 125,70 | 126,20 | -1,64% | 137,00 |