137,150€
-1,11%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 139,14 | 139,44 | 136,29 | 137,11 | -1,14% | 21.191,00 |
| 08.05.2025 | 136,52 | 140,35 | 136,20 | 138,69 | 2,58% | 61.545,00 |
| 07.05.2025 | 146,88 | 146,99 | 131,80 | 135,20 | -7,00% | 64.309,00 |
| 06.05.2025 | 145,91 | 147,14 | 143,85 | 145,38 | -0,95% | 12.921,00 |
| 05.05.2025 | 145,38 | 147,86 | 144,42 | 146,77 | 0,08% | 19.862,00 |
| 02.05.2025 | 145,18 | 147,26 | 143,86 | 146,66 | 3,09% | 36.252,00 |
| 30.04.2025 | 141,40 | 142,62 | 138,24 | 142,26 | -0,19% | 28.741,00 |
| 29.04.2025 | 142,60 | 143,36 | 139,85 | 142,53 | 0,20% | 17.020,00 |
| 28.04.2025 | 143,58 | 145,20 | 140,47 | 142,25 | -1,43% | 29.585,00 |
| 25.04.2025 | 149,64 | 150,70 | 143,34 | 144,32 | 1,73% | 48.014,00 |
| 24.04.2025 | 139,09 | 142,03 | 136,92 | 141,87 | 1,67% | 17.250,00 |
| 23.04.2025 | 137,42 | 141,06 | 136,92 | 139,54 | 3,46% | 29.317,00 |
| 22.04.2025 | 130,46 | 135,11 | 130,08 | 134,87 | 0,00% | 20.816,00 |
| 17.04.2025 | 138,37 | 138,84 | 132,66 | 134,87 | -1,20% | 18.609,00 |
| 16.04.2025 | 138,00 | 139,27 | 134,94 | 136,51 | -2,98% | 20.904,00 |
| 15.04.2025 | 142,24 | 143,56 | 139,80 | 140,71 | -1,04% | 18.563,00 |
| 14.04.2025 | 141,47 | 144,52 | 140,78 | 142,19 | 1,24% | 28.780,00 |
| 11.04.2025 | 139,16 | 141,48 | 135,02 | 140,45 | 1,36% | 28.642,00 |
| 10.04.2025 | 144,90 | 146,88 | 135,95 | 138,56 | -6,12% | 36.875,00 |
| 09.04.2025 | 130,00 | 147,81 | 129,50 | 147,59 | 10,48% | 45.622,00 |
| 08.04.2025 | 137,64 | 141,64 | 132,57 | 133,59 | -2,42% | 34.717,00 |
| 07.04.2025 | 127,00 | 141,21 | 125,50 | 136,90 | 1,44% | 105.578,00 |
| 04.04.2025 | 137,27 | 138,99 | 132,22 | 134,95 | -2,48% | 47.349,00 |
| 03.04.2025 | 141,50 | 142,00 | 136,28 | 138,38 | -5,49% | 49.740,00 |
| 02.04.2025 | 147,21 | 147,65 | 144,62 | 146,42 | -0,52% | 11.188,00 |
| 01.04.2025 | 144,14 | 148,28 | 143,42 | 147,18 | 1,85% | 26.170,00 |
| 31.03.2025 | 142,43 | 145,22 | 140,80 | 144,50 | 0,38% | 34.523,00 |
| 28.03.2025 | 151,67 | 152,22 | 143,53 | 143,95 | -5,26% | 26.102,00 |
| 27.03.2025 | 155,33 | 156,08 | 151,73 | 151,95 | -2,43% | 18.567,00 |
| 26.03.2025 | 160,08 | 160,84 | 155,26 | 155,73 | -2,93% | 15.257,00 |
| 25.03.2025 | 157,14 | 160,60 | 156,82 | 160,43 | 2,05% | 13.976,00 |
| 24.03.2025 | 154,78 | 157,66 | 154,31 | 157,20 | 2,19% | 20.876,00 |
| 21.03.2025 | 152,54 | 153,94 | 150,59 | 153,83 | 1,18% | 10.836,00 |
| 20.03.2025 | 153,77 | 154,42 | 150,74 | 152,03 | -0,43% | 13.941,00 |
| 19.03.2025 | 149,23 | 154,30 | 148,82 | 152,69 | 2,72% | 22.146,00 |
| 18.03.2025 | 152,17 | 153,22 | 145,45 | 148,65 | -2,47% | 24.964,00 |
| 17.03.2025 | 153,31 | 154,58 | 151,77 | 152,41 | -0,91% | 20.078,00 |
| 14.03.2025 | 153,20 | 154,45 | 151,25 | 153,81 | 1,08% | 12.977,00 |
| 13.03.2025 | 154,45 | 156,18 | 151,04 | 152,17 | -1,67% | 20.217,00 |
| 12.03.2025 | 152,63 | 156,74 | 152,05 | 154,75 | 2,20% | 20.210,00 |
| 11.03.2025 | 154,46 | 155,09 | 149,38 | 151,42 | -2,35% | 40.350,00 |
| 10.03.2025 | 160,98 | 161,72 | 152,60 | 155,07 | -4,42% | 45.623,00 |
| 07.03.2025 | 160,91 | 163,28 | 158,70 | 162,24 | 0,48% | 20.413,00 |
| 06.03.2025 | 161,52 | 163,17 | 159,16 | 161,47 | -0,50% | 22.771,00 |
| 05.03.2025 | 163,22 | 164,00 | 158,74 | 162,28 | -0,26% | 15.866,00 |
| 04.03.2025 | 161,10 | 164,92 | 158,43 | 162,70 | 1,22% | 34.302,00 |
| 03.03.2025 | 166,58 | 166,92 | 160,14 | 160,74 | -3,27% | 26.002,00 |
| 28.02.2025 | 163,74 | 166,19 | 161,79 | 166,17 | 1,65% | 22.948,00 |
| 27.02.2025 | 167,65 | 169,40 | 163,14 | 163,48 | -1,73% | 18.508,00 |
| 26.02.2025 | 170,62 | 170,98 | 165,52 | 166,36 | -1,38% | 28.338,00 |
| 25.02.2025 | 172,58 | 173,46 | 168,36 | 168,69 | -2,49% | 37.507,00 |
| 24.02.2025 | 173,60 | 177,35 | 172,78 | 173,00 | -0,30% | 12.864,00 |
| 21.02.2025 | 177,64 | 179,07 | 173,10 | 173,52 | -2,31% | 15.283,00 |
| 20.02.2025 | 179,10 | 179,60 | 176,59 | 177,63 | -1,05% | 12.224,00 |
| 19.02.2025 | 177,92 | 179,71 | 177,28 | 179,51 | 1,00% | 12.878,00 |
| 18.02.2025 | 179,45 | 180,64 | 175,80 | 177,73 | -0,68% | 17.081,00 |
| 17.02.2025 | 177,50 | 179,12 | 177,02 | 178,94 | 0,38% | 17.421,00 |
| 14.02.2025 | 180,25 | 180,48 | 177,19 | 178,27 | -0,76% | 11.817,00 |
| 13.02.2025 | 178,02 | 179,70 | 176,72 | 179,63 | 0,76% | 19.542,00 |
| 12.02.2025 | 180,58 | 180,98 | 177,56 | 178,27 | -1,22% | 15.887,00 |
| 11.02.2025 | 182,16 | 182,72 | 179,86 | 180,47 | -1,07% | 11.928,00 |
| 10.02.2025 | 181,74 | 184,16 | 181,35 | 182,43 | 0,60% | 17.387,00 |
| 07.02.2025 | 185,76 | 186,42 | 179,26 | 181,34 | -2,53% | 35.682,00 |
| 06.02.2025 | 186,35 | 187,14 | 183,77 | 186,05 | 0,16% | 26.081,00 |
| 05.02.2025 | 185,64 | 186,90 | 182,20 | 185,76 | -7,27% | 72.205,00 |
| 04.02.2025 | 197,00 | 200,88 | 195,69 | 200,33 | 1,72% | 26.799,00 |
| 03.02.2025 | 194,72 | 199,35 | 194,62 | 196,94 | -0,72% | 19.439,00 |
| 31.01.2025 | 195,82 | 199,64 | 195,47 | 198,36 | 1,83% | 20.661,00 |
| 30.01.2025 | 191,91 | 195,02 | 190,34 | 194,80 | 2,84% | 13.981,00 |
| 29.01.2025 | 188,60 | 191,34 | 187,62 | 189,42 | 0,20% | 9.334,00 |
| 28.01.2025 | 186,35 | 189,05 | 184,64 | 189,05 | 2,42% | 15.455,00 |
| 27.01.2025 | 188,39 | 189,28 | 182,63 | 184,59 | -4,06% | 42.192,00 |
| 24.01.2025 | 190,68 | 193,02 | 189,89 | 192,40 | 0,45% | 10.703,00 |
| 23.01.2025 | 191,79 | 194,20 | 188,82 | 191,53 | -0,35% | 22.369,00 |
| 22.01.2025 | 191,41 | 193,95 | 190,26 | 192,21 | 0,36% | 17.459,00 |
| 21.01.2025 | 191,00 | 196,26 | 190,12 | 191,52 | 0,54% | 10.437,00 |
| 20.01.2025 | 192,70 | 193,00 | 189,50 | 190,50 | -1,16% | 19.805,00 |
| 17.01.2025 | 189,62 | 193,40 | 188,36 | 192,74 | 2,00% | 13.976,00 |
| 16.01.2025 | 191,32 | 192,66 | 188,84 | 188,96 | -1,27% | 17.616,00 |
| 15.01.2025 | 186,38 | 192,16 | 185,62 | 191,40 | 3,80% | 11.147,00 |
| 14.01.2025 | 189,00 | 189,28 | 184,04 | 184,40 | -2,08% | 9.767,00 |
| 13.01.2025 | 188,58 | 188,74 | 184,94 | 188,32 | -0,29% | 10.804,00 |
| 10.01.2025 | 190,00 | 191,96 | 187,00 | 188,86 | -0,85% | 7.763,00 |
| 09.01.2025 | 188,98 | 190,74 | 188,44 | 190,48 | 0,61% | 7.511,00 |
| 08.01.2025 | 189,48 | 191,64 | 187,74 | 189,32 | -0,39% | 16.645,00 |
| 07.01.2025 | 189,84 | 194,50 | 189,34 | 190,06 | 0,06% | 10.799,00 |
| 06.01.2025 | 188,10 | 192,00 | 186,62 | 189,94 | 1,59% | 13.599,00 |
| 03.01.2025 | 186,18 | 188,78 | 185,38 | 186,96 | 0,84% | 8.752,00 |
| 02.01.2025 | 185,00 | 187,40 | 184,00 | 185,40 | 0,91% | 18.416,00 |
| 30.12.2024 | 186,10 | 186,12 | 183,60 | 183,72 | -1,25% | 6.190,00 |
| 27.12.2024 | 188,52 | 189,08 | 184,18 | 186,04 | -1,29% | 12.599,00 |
| 23.12.2024 | 186,74 | 188,62 | 184,58 | 188,48 | 1,84% | 25.950,00 |
| 20.12.2024 | 181,86 | 185,72 | 178,02 | 185,08 | 1,15% | 18.659,00 |
| 19.12.2024 | 183,06 | 186,80 | 182,80 | 182,98 | -0,44% | 16.593,00 |
| 18.12.2024 | 187,52 | 189,26 | 182,92 | 183,78 | -2,18% | 14.337,00 |
| 17.12.2024 | 188,14 | 193,08 | 187,88 | 187,88 | -0,18% | 21.009,00 |
| 16.12.2024 | 181,82 | 190,86 | 181,62 | 188,22 | 3,17% | 22.919,00 |
| 13.12.2024 | 184,76 | 185,26 | 182,44 | 182,44 | -1,34% | 16.565,00 |
| 12.12.2024 | 188,80 | 189,48 | 184,78 | 184,92 | -1,35% | 29.455,00 |
| 11.12.2024 | 177,68 | 187,54 | 176,52 | 187,46 | 5,89% | 43.666,00 |