152,250€
-0,76%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 152,88 | 153,38 | 151,23 | 152,26 | -0,76% | 13.029,00 |
03.07.2025 | 152,65 | 153,82 | 151,43 | 153,42 | 0,72% | 10.138,00 |
02.07.2025 | 150,44 | 152,56 | 149,50 | 152,32 | 1,53% | 17.682,00 |
01.07.2025 | 150,41 | 150,78 | 148,37 | 150,02 | -0,46% | 21.284,00 |
30.06.2025 | 153,48 | 155,42 | 149,78 | 150,71 | -1,13% | 47.102,00 |
27.06.2025 | 149,78 | 152,48 | 147,64 | 152,44 | 2,28% | 21.814,00 |
26.06.2025 | 147,50 | 149,16 | 145,89 | 149,04 | 1,13% | 13.286,00 |
25.06.2025 | 145,00 | 149,21 | 144,42 | 147,38 | 2,04% | 20.071,00 |
24.06.2025 | 144,90 | 145,78 | 144,23 | 144,44 | 0,75% | 25.097,00 |
23.06.2025 | 145,25 | 146,99 | 141,37 | 143,37 | -1,49% | 28.461,00 |
20.06.2025 | 151,50 | 152,27 | 144,55 | 145,54 | -3,55% | 21.707,00 |
19.06.2025 | 152,32 | 152,62 | 150,02 | 150,89 | -0,56% | 10.547,00 |
18.06.2025 | 153,85 | 154,89 | 151,72 | 151,74 | -1,67% | 9.110,00 |
17.06.2025 | 153,60 | 155,05 | 152,16 | 154,32 | 0,22% | 15.828,00 |
16.06.2025 | 152,62 | 154,19 | 151,70 | 153,98 | 1,22% | 6.480,00 |
13.06.2025 | 150,18 | 154,34 | 150,18 | 152,13 | -0,37% | 12.142,00 |
12.06.2025 | 155,26 | 155,28 | 151,80 | 152,70 | -1,95% | 9.314,00 |
11.06.2025 | 157,68 | 158,60 | 154,86 | 155,73 | -1,07% | 8.462,00 |
10.06.2025 | 156,00 | 159,59 | 154,44 | 157,42 | 1,21% | 12.400,00 |
09.06.2025 | 152,64 | 155,78 | 152,08 | 155,54 | 1,34% | 8.213,00 |
06.06.2025 | 148,74 | 154,22 | 148,74 | 153,48 | 3,42% | 26.253,00 |
05.06.2025 | 148,66 | 150,89 | 147,95 | 148,41 | -0,11% | 18.389,00 |
04.06.2025 | 148,18 | 148,81 | 146,85 | 148,57 | 0,64% | 12.248,00 |
03.06.2025 | 148,73 | 149,39 | 146,34 | 147,62 | -0,83% | 14.059,00 |
02.06.2025 | 151,00 | 151,26 | 147,61 | 148,85 | -2,29% | 14.698,00 |
30.05.2025 | 152,00 | 153,22 | 148,50 | 152,34 | 0,14% | 12.323,00 |
29.05.2025 | 157,28 | 157,28 | 151,10 | 152,12 | -0,91% | 22.919,00 |
28.05.2025 | 153,64 | 156,14 | 153,18 | 153,52 | -0,01% | 13.415,00 |
27.05.2025 | 150,92 | 153,66 | 150,35 | 153,53 | 1,11% | 13.941,00 |
26.05.2025 | 150,33 | 152,08 | 149,75 | 151,84 | 1,81% | 20.789,00 |
23.05.2025 | 152,43 | 153,38 | 149,13 | 149,14 | -2,18% | 31.843,00 |
22.05.2025 | 151,28 | 157,68 | 150,50 | 152,47 | 1,38% | 29.373,00 |
21.05.2025 | 145,74 | 153,93 | 145,34 | 150,40 | 2,59% | 34.798,00 |
20.05.2025 | 149,05 | 150,72 | 145,71 | 146,60 | -1,76% | 25.844,00 |
19.05.2025 | 147,50 | 149,33 | 144,60 | 149,23 | -0,59% | 28.743,00 |
16.05.2025 | 148,02 | 152,48 | 147,32 | 150,11 | 1,65% | 17.623,00 |
15.05.2025 | 148,43 | 150,48 | 146,50 | 147,68 | -1,09% | 22.840,00 |
14.05.2025 | 144,35 | 150,29 | 143,24 | 149,30 | 3,79% | 28.279,00 |
13.05.2025 | 143,24 | 145,08 | 141,36 | 143,85 | 0,01% | 19.974,00 |
12.05.2025 | 139,47 | 144,83 | 139,12 | 143,83 | 4,90% | 44.326,00 |
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 |