146,800€
-0,26%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 147,21 | 147,40 | 146,27 | 146,55 | -0,43% | 2.902,00 |
| 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 |
| 10.12.2024 | 169,76 | 178,48 | 169,38 | 177,04 | 5,51% | 34.061,00 |
| 09.12.2024 | 166,20 | 168,44 | 165,56 | 167,80 | 0,66% | 13.002,00 |
| 06.12.2024 | 164,88 | 167,40 | 164,18 | 166,70 | 1,26% | 9.933,00 |
| 05.12.2024 | 167,44 | 168,08 | 164,62 | 164,62 | -1,58% | 10.643,00 |
| 04.12.2024 | 164,62 | 167,82 | 164,62 | 167,26 | 1,90% | 13.836,00 |
| 03.12.2024 | 165,36 | 165,50 | 164,00 | 164,14 | -0,51% | 6.343,00 |
| 02.12.2024 | 161,50 | 165,74 | 161,50 | 164,98 | 2,29% | 19.666,00 |
| 29.11.2024 | 161,00 | 162,30 | 159,94 | 161,28 | -0,57% | 8.935,00 |
| 28.11.2024 | 161,00 | 162,60 | 160,80 | 162,20 | 0,27% | 6.350,00 |
| 27.11.2024 | 162,52 | 163,22 | 160,88 | 161,76 | -0,76% | 9.360,00 |
| 26.11.2024 | 160,74 | 163,92 | 160,68 | 163,00 | 1,04% | 8.289,00 |
| 25.11.2024 | 160,04 | 162,08 | 159,46 | 161,32 | 0,81% | 17.735,00 |
| 22.11.2024 | 160,86 | 163,38 | 159,76 | 160,02 | -0,98% | 20.092,00 |
| 21.11.2024 | 167,38 | 168,60 | 157,14 | 161,60 | -3,89% | 36.966,00 |
| 20.11.2024 | 170,50 | 170,50 | 166,86 | 168,14 | -1,07% | 7.793,00 |
| 19.11.2024 | 166,12 | 169,96 | 165,06 | 169,96 | 1,86% | 17.916,00 |
| 18.11.2024 | 166,00 | 167,00 | 164,94 | 166,86 | 0,87% | 8.531,00 |
| 15.11.2024 | 167,74 | 167,74 | 163,74 | 165,42 | -2,00% | 14.229,00 |
| 14.11.2024 | 170,46 | 171,98 | 166,62 | 168,80 | -1,12% | 18.595,00 |
| 13.11.2024 | 171,82 | 172,76 | 170,72 | 170,72 | -1,33% | 13.664,00 |
| 12.11.2024 | 170,52 | 173,20 | 170,38 | 173,02 | 1,39% | 12.282,00 |
| 11.11.2024 | 167,20 | 170,90 | 167,20 | 170,64 | 1,73% | 23.225,00 |
| 08.11.2024 | 169,48 | 170,38 | 167,22 | 167,74 | -0,60% | 19.383,00 |
| 07.11.2024 | 166,54 | 169,04 | 165,44 | 168,76 | 1,67% | 31.459,00 |