189,510€
-0,34%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 189,40 | 191,74 | 187,65 | 189,25 | -0,47% | 16.645,00 |
| 07.01.2025 | 190,12 | 194,50 | 189,25 | 190,15 | -0,22% | 10.799,00 |
| 06.01.2025 | 187,64 | 192,45 | 186,58 | 190,56 | 1,72% | 13.599,00 |
| 03.01.2025 | 186,18 | 188,92 | 185,31 | 187,33 | 0,88% | 8.752,00 |
| 02.01.2025 | 184,69 | 187,41 | 183,89 | 185,69 | 1,01% | 18.416,00 |
| 30.12.2024 | 185,54 | 186,30 | 183,60 | 183,84 | -1,16% | 6.190,00 |
| 27.12.2024 | 188,82 | 189,08 | 184,18 | 186,00 | -1,31% | 12.599,00 |
| 23.12.2024 | 186,38 | 188,76 | 184,36 | 188,46 | 2,05% | 25.950,00 |
| 20.12.2024 | 181,44 | 185,91 | 178,02 | 184,68 | 0,96% | 18.639,00 |
| 19.12.2024 | 183,06 | 187,07 | 182,80 | 182,92 | -0,36% | 16.581,00 |
| 18.12.2024 | 187,52 | 189,41 | 182,87 | 183,59 | -2,35% | 14.337,00 |
| 17.12.2024 | 188,14 | 193,18 | 187,66 | 188,00 | -0,24% | 21.009,00 |
| 16.12.2024 | 182,05 | 190,86 | 181,62 | 188,45 | 3,32% | 22.919,00 |
| 13.12.2024 | 184,85 | 185,38 | 182,19 | 182,39 | -1,41% | 16.565,00 |
| 12.12.2024 | 188,80 | 189,48 | 184,70 | 185,00 | -1,34% | 29.455,00 |
| 11.12.2024 | 178,11 | 187,56 | 176,52 | 187,52 | 5,82% | 43.612,00 |
| 10.12.2024 | 169,76 | 178,57 | 169,38 | 177,21 | 5,61% | 34.061,00 |
| 09.12.2024 | 167,06 | 168,44 | 165,56 | 167,80 | 0,39% | 13.002,00 |
| 06.12.2024 | 164,55 | 167,40 | 164,01 | 167,15 | 1,57% | 9.933,00 |
| 05.12.2024 | 167,04 | 168,13 | 164,47 | 164,57 | -1,71% | 10.633,00 |
| 04.12.2024 | 164,90 | 167,85 | 164,62 | 167,43 | 1,68% | 13.836,00 |
| 03.12.2024 | 165,36 | 165,57 | 163,93 | 164,66 | -0,06% | 6.343,00 |
| 02.12.2024 | 161,65 | 165,81 | 161,50 | 164,76 | 2,25% | 19.666,00 |
| 29.11.2024 | 161,34 | 162,30 | 159,91 | 161,13 | -0,51% | 8.918,00 |
| 28.11.2024 | 161,49 | 162,60 | 160,72 | 161,95 | 0,14% | 6.350,00 |
| 27.11.2024 | 162,52 | 163,22 | 160,72 | 161,72 | -0,74% | 9.360,00 |
| 26.11.2024 | 160,74 | 163,92 | 160,56 | 162,92 | 0,88% | 8.289,00 |
| 25.11.2024 | 160,20 | 162,21 | 159,14 | 161,50 | 0,96% | 17.735,00 |
| 22.11.2024 | 160,93 | 163,38 | 159,14 | 159,96 | -1,03% | 20.087,00 |
| 21.11.2024 | 167,38 | 168,63 | 157,11 | 161,63 | -3,91% | 36.851,00 |
| 20.11.2024 | 170,16 | 170,50 | 166,55 | 168,20 | -0,78% | 7.793,00 |
| 19.11.2024 | 165,60 | 170,03 | 165,06 | 169,52 | 1,67% | 17.916,00 |
| 18.11.2024 | 166,00 | 167,00 | 164,90 | 166,74 | 0,93% | 8.531,00 |
| 15.11.2024 | 167,37 | 167,74 | 163,72 | 165,21 | -2,02% | 14.229,00 |
| 14.11.2024 | 170,46 | 172,02 | 166,62 | 168,61 | -1,34% | 18.595,00 |
| 13.11.2024 | 172,06 | 172,80 | 170,59 | 170,90 | -0,90% | 13.664,00 |
| 12.11.2024 | 170,75 | 173,34 | 170,38 | 172,45 | 1,08% | 12.282,00 |
| 11.11.2024 | 167,20 | 170,92 | 167,20 | 170,61 | 1,70% | 23.225,00 |
| 08.11.2024 | 169,22 | 170,38 | 167,17 | 167,75 | -0,57% | 19.383,00 |
| 07.11.2024 | 166,30 | 169,13 | 165,22 | 168,72 | 1,61% | 31.459,00 |
| 06.11.2024 | 162,35 | 166,36 | 161,31 | 166,04 | 5,88% | 32.375,00 |
| 05.11.2024 | 157,07 | 157,70 | 156,20 | 156,82 | -0,06% | 20.782,00 |
| 04.11.2024 | 158,94 | 159,26 | 155,42 | 156,91 | -1,44% | 16.948,00 |
| 01.11.2024 | 159,32 | 160,18 | 156,88 | 159,20 | 0,47% | 13.103,00 |
| 31.10.2024 | 160,87 | 163,95 | 158,32 | 158,45 | -2,48% | 22.081,00 |
| 30.10.2024 | 167,02 | 169,82 | 160,59 | 162,48 | -1,68% | 38.929,00 |
| 29.10.2024 | 156,98 | 166,28 | 156,16 | 165,26 | 5,76% | 28.332,00 |
| 28.10.2024 | 155,98 | 157,94 | 153,70 | 156,26 | 0,96% | 18.257,00 |
| 25.10.2024 | 152,34 | 154,78 | 151,72 | 154,78 | 1,62% | 5.012,00 |
| 24.10.2024 | 153,94 | 153,94 | 150,76 | 152,32 | -0,10% | 13.284,00 |
| 23.10.2024 | 154,36 | 155,40 | 151,88 | 152,48 | -1,37% | 18.102,00 |
| 22.10.2024 | 152,98 | 154,98 | 152,26 | 154,60 | 0,86% | 7.424,00 |
| 21.10.2024 | 151,98 | 153,34 | 151,46 | 153,28 | 0,64% | 7.435,00 |
| 18.10.2024 | 151,98 | 153,06 | 151,92 | 152,30 | 0,04% | 7.688,00 |
| 17.10.2024 | 153,04 | 155,18 | 152,00 | 152,24 | -0,76% | 11.929,00 |
| 16.10.2024 | 153,52 | 154,24 | 151,74 | 153,40 | 0,26% | 6.924,00 |
| 15.10.2024 | 153,26 | 155,00 | 152,60 | 153,00 | -0,09% | 7.927,00 |
| 14.10.2024 | 150,80 | 153,42 | 150,02 | 153,14 | 1,86% | 27.057,00 |
| 11.10.2024 | 149,02 | 151,00 | 148,54 | 150,34 | 0,71% | 5.605,00 |
| 10.10.2024 | 148,80 | 150,32 | 147,90 | 149,28 | 0,24% | 11.441,00 |
| 09.10.2024 | 149,04 | 151,16 | 147,18 | 148,92 | -1,33% | 26.689,00 |
| 08.10.2024 | 149,88 | 151,36 | 149,16 | 150,92 | 0,48% | 7.016,00 |
| 07.10.2024 | 153,98 | 154,20 | 149,88 | 150,20 | -2,15% | 11.284,00 |
| 04.10.2024 | 152,14 | 154,60 | 151,48 | 153,50 | 1,15% | 6.247,00 |
| 03.10.2024 | 151,88 | 152,32 | 149,92 | 151,76 | -0,20% | 5.168,00 |
| 02.10.2024 | 151,16 | 152,22 | 150,52 | 152,06 | -0,34% | 5.665,00 |
| 01.10.2024 | 150,50 | 153,54 | 149,70 | 152,58 | 1,72% | 15.083,00 |
| 30.09.2024 | 147,90 | 150,20 | 146,98 | 150,00 | 1,11% | 11.292,00 |
| 27.09.2024 | 146,88 | 149,32 | 146,46 | 148,36 | 1,10% | 9.779,00 |
| 26.09.2024 | 147,50 | 148,40 | 146,28 | 146,74 | 0,12% | 10.821,00 |
| 25.09.2024 | 145,98 | 146,98 | 145,50 | 146,56 | 0,05% | 8.327,00 |
| 24.09.2024 | 147,16 | 147,40 | 145,56 | 146,48 | -0,35% | 5.720,00 |
| 23.09.2024 | 148,28 | 149,58 | 147,00 | 147,00 | -0,41% | 7.853,00 |
| 20.09.2024 | 146,32 | 147,88 | 145,46 | 147,60 | 0,96% | 5.285,00 |
| 19.09.2024 | 147,04 | 148,22 | 145,00 | 146,20 | 0,94% | 12.686,00 |
| 18.09.2024 | 144,52 | 145,62 | 143,50 | 144,84 | 0,50% | 9.575,00 |
| 17.09.2024 | 143,48 | 145,10 | 143,00 | 144,12 | 0,88% | 8.768,00 |
| 16.09.2024 | 142,60 | 143,10 | 141,62 | 142,86 | -0,03% | 11.875,00 |
| 13.09.2024 | 141,68 | 143,52 | 140,80 | 142,90 | 1,78% | 15.123,00 |
| 12.09.2024 | 139,00 | 140,62 | 138,64 | 140,40 | 1,65% | 14.452,00 |
| 11.09.2024 | 135,28 | 138,12 | 134,76 | 138,12 | 1,56% | 12.842,00 |
| 10.09.2024 | 134,94 | 137,90 | 134,76 | 136,00 | 0,41% | 11.495,00 |
| 09.09.2024 | 137,52 | 139,94 | 134,32 | 135,44 | -1,28% | 14.200,00 |
| 06.09.2024 | 142,08 | 143,94 | 137,02 | 137,20 | -3,50% | 22.394,00 |
| 05.09.2024 | 142,72 | 144,92 | 141,16 | 142,18 | -0,22% | 16.104,00 |
| 04.09.2024 | 143,42 | 144,76 | 142,20 | 142,50 | -0,54% | 8.916,00 |
| 03.09.2024 | 148,60 | 149,70 | 143,02 | 143,28 | -3,95% | 8.347,00 |
| 02.09.2024 | 149,42 | 149,56 | 148,36 | 149,18 | 0,24% | 10.137,00 |
| 30.08.2024 | 148,22 | 148,86 | 147,78 | 148,82 | 0,83% | 15.599,00 |
| 29.08.2024 | 147,00 | 151,30 | 146,40 | 147,60 | -0,45% | 10.500,00 |
| 28.08.2024 | 148,66 | 150,62 | 146,66 | 148,26 | -0,36% | 7.736,00 |
| 27.08.2024 | 150,20 | 150,96 | 148,80 | 148,80 | -0,92% | 5.060,00 |
| 26.08.2024 | 149,02 | 151,50 | 149,00 | 150,18 | 0,58% | 12.300,00 |
| 23.08.2024 | 149,36 | 150,42 | 148,46 | 149,32 | 0,50% | 8.473,00 |
| 22.08.2024 | 150,22 | 152,00 | 148,58 | 148,58 | -0,99% | 13.536,00 |
| 21.08.2024 | 151,66 | 152,62 | 149,74 | 150,06 | -1,24% | 8.343,00 |
| 20.08.2024 | 152,50 | 153,50 | 151,94 | 151,94 | 0,03% | 10.638,00 |
| 19.08.2024 | 149,28 | 151,96 | 148,60 | 151,90 | 1,65% | 8.562,00 |
| 16.08.2024 | 148,88 | 151,90 | 147,30 | 149,44 | 0,63% | 14.154,00 |
| 15.08.2024 | 146,94 | 148,92 | 146,88 | 148,50 | 1,19% | 14.610,00 |