174,330€
0,03%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 174,25 | 176,36 | 171,99 | 174,22 | -0,03% | 2.841,00 |
| 14.08.2025 | 172,50 | 175,57 | 171,59 | 174,28 | 0,95% | 5.805,00 |
| 13.08.2025 | 174,08 | 174,75 | 168,96 | 172,64 | -0,84% | 1.709,00 |
| 12.08.2025 | 172,63 | 175,87 | 172,09 | 174,11 | 0,57% | 5.644,00 |
| 11.08.2025 | 173,14 | 173,54 | 171,47 | 173,13 | 0,09% | 3.456,00 |
| 08.08.2025 | 168,77 | 173,71 | 168,49 | 172,98 | 2,65% | 4.906,00 |
| 07.08.2025 | 168,26 | 169,93 | 167,15 | 168,51 | 0,16% | 2.607,00 |
| 06.08.2025 | 168,19 | 168,85 | 166,47 | 168,24 | 0,00% | 1.448,00 |
| 05.08.2025 | 167,89 | 171,41 | 167,57 | 168,24 | -0,23% | 5.925,00 |
| 04.08.2025 | 162,57 | 168,83 | 162,57 | 168,63 | 3,14% | 3.754,00 |
| 01.08.2025 | 166,88 | 167,11 | 162,35 | 163,50 | -2,83% | 7.781,00 |
| 31.07.2025 | 171,17 | 172,05 | 167,09 | 168,27 | -2,23% | 8.108,00 |
| 30.07.2025 | 169,18 | 172,34 | 168,72 | 172,11 | 1,59% | 5.834,00 |
| 29.07.2025 | 166,69 | 169,56 | 165,93 | 169,41 | 1,97% | 7.352,00 |
| 28.07.2025 | 164,43 | 166,87 | 164,33 | 166,14 | 0,98% | 7.185,00 |
| 25.07.2025 | 163,70 | 165,85 | 163,26 | 164,53 | 0,61% | 5.638,00 |
| 24.07.2025 | 165,58 | 168,71 | 162,13 | 163,53 | 1,19% | 21.570,00 |
| 23.07.2025 | 163,77 | 164,16 | 161,05 | 161,61 | -0,82% | 5.720,00 |
| 22.07.2025 | 163,23 | 164,15 | 160,25 | 162,95 | 0,17% | 9.107,00 |
| 21.07.2025 | 159,75 | 162,70 | 159,51 | 162,68 | 2,17% | 10.165,00 |
| 18.07.2025 | 158,42 | 159,72 | 157,61 | 159,23 | 0,57% | 2.757,00 |
| 17.07.2025 | 157,37 | 158,79 | 155,83 | 158,32 | 0,72% | 8.201,00 |
| 16.07.2025 | 156,68 | 159,00 | 155,60 | 157,19 | 0,08% | 12.593,00 |
| 15.07.2025 | 155,84 | 158,79 | 155,27 | 157,07 | 0,89% | 3.698,00 |
| 14.07.2025 | 153,65 | 157,12 | 153,02 | 155,68 | 1,00% | 6.330,00 |
| 11.07.2025 | 151,83 | 155,16 | 150,79 | 154,14 | 1,55% | 3.055,00 |
| 10.07.2025 | 150,21 | 152,70 | 149,42 | 151,78 | 0,67% | 7.108,00 |
| 09.07.2025 | 148,96 | 153,05 | 147,68 | 150,77 | 1,39% | 3.293,00 |
| 08.07.2025 | 150,74 | 152,03 | 147,67 | 148,71 | -1,39% | 4.797,00 |
| 07.07.2025 | 151,32 | 152,69 | 150,16 | 150,80 | -0,42% | 2.323,00 |
| 04.07.2025 | 152,58 | 152,58 | 150,01 | 151,44 | -0,68% | 5.760,00 |
| 03.07.2025 | 151,44 | 152,89 | 150,48 | 152,47 | 0,76% | 2.195,00 |
| 02.07.2025 | 148,59 | 151,66 | 148,59 | 151,32 | 1,50% | 2.090,00 |
| 01.07.2025 | 149,73 | 149,84 | 147,42 | 149,09 | -0,39% | - |
| 30.06.2025 | 153,23 | 155,33 | 148,89 | 149,68 | -1,75% | - |
| 27.06.2025 | 148,83 | 152,46 | 146,82 | 152,35 | 2,79% | - |
| 26.06.2025 | 146,55 | 148,34 | 145,11 | 148,22 | 1,15% | - |
| 25.06.2025 | 144,03 | 148,36 | 0,00 | 146,54 | 2,04% | 2.425,00 |
| 24.06.2025 | 143,89 | 144,92 | 143,38 | 143,61 | 0,62% | 4.466,00 |
| 23.06.2025 | 144,44 | 146,27 | 140,34 | 142,73 | -1,35% | 5.182,00 |
| 20.06.2025 | 149,49 | 151,46 | 143,70 | 144,68 | -3,23% | 3.252,00 |
| 19.06.2025 | 151,46 | 151,91 | 149,22 | 149,51 | -1,00% | 1.200,00 |
| 18.06.2025 | 152,74 | 153,66 | 151,00 | 151,02 | -1,42% | 460,00 |
| 17.06.2025 | 151,66 | 153,95 | 151,66 | 153,20 | 0,29% | 1.355,00 |
| 16.06.2025 | 151,05 | 153,04 | 0,00 | 152,75 | 1,10% | 1.271,00 |
| 13.06.2025 | 149,46 | 153,20 | 148,99 | 151,09 | -0,34% | 1.500,00 |
| 12.06.2025 | 154,48 | 154,48 | 150,74 | 151,61 | -1,85% | 3.345,00 |
| 11.06.2025 | 156,65 | 157,42 | 153,76 | 154,46 | -1,13% | 2.020,00 |
| 10.06.2025 | 154,15 | 158,42 | 153,08 | 156,23 | 1,29% | 5.127,00 |
| 09.06.2025 | 151,74 | 154,72 | 151,51 | 154,24 | 1,22% | 1.809,00 |
| 06.06.2025 | 147,54 | 153,06 | 146,97 | 152,38 | 3,71% | 2.306,00 |
| 05.06.2025 | 147,26 | 149,73 | 146,59 | 146,93 | -0,30% | 3.138,00 |
| 04.06.2025 | 146,53 | 147,57 | 145,61 | 147,37 | 0,77% | 6.130,00 |
| 03.06.2025 | 147,54 | 148,28 | 145,12 | 146,24 | -0,95% | 1.990,00 |
| 02.06.2025 | 151,01 | 151,01 | 146,58 | 147,65 | -2,61% | 2.968,00 |
| 30.05.2025 | 151,20 | 152,34 | 147,56 | 151,60 | 0,32% | 2.277,00 |
| 29.05.2025 | 155,61 | 156,02 | 150,10 | 151,12 | -0,94% | 4.006,00 |
| 28.05.2025 | 152,53 | 155,05 | 152,26 | 152,55 | 0,01% | 3.568,00 |
| 27.05.2025 | 149,98 | 152,72 | 149,41 | 152,54 | 1,28% | 3.849,00 |
| 26.05.2025 | 148,93 | 150,69 | 147,37 | 150,61 | 1,65% | 3.661,00 |
| 23.05.2025 | 152,32 | 152,43 | 148,04 | 148,17 | -2,22% | 9.287,00 |
| 22.05.2025 | 149,21 | 156,51 | 148,91 | 151,53 | 1,66% | 11.876,00 |
| 21.05.2025 | 144,96 | 152,69 | 144,44 | 149,05 | 2,62% | 6.546,00 |
| 20.05.2025 | 148,26 | 149,66 | 144,50 | 145,24 | -1,92% | 6.012,00 |
| 19.05.2025 | 146,17 | 148,16 | 143,78 | 148,09 | -0,66% | 5.378,00 |
| 16.05.2025 | 146,70 | 151,27 | 146,46 | 149,08 | 1,78% | 6.703,00 |
| 15.05.2025 | 147,51 | 149,17 | 145,26 | 146,47 | -1,04% | 7.082,00 |
| 14.05.2025 | 143,29 | 149,09 | 142,01 | 148,01 | 3,76% | 20.513,00 |
| 13.05.2025 | 142,82 | 143,72 | 140,16 | 142,64 | -0,07% | 8.522,00 |
| 12.05.2025 | 138,42 | 143,67 | 136,00 | 142,74 | 5,23% | 13.799,00 |
| 09.05.2025 | 137,01 | 138,19 | 134,86 | 135,64 | -1,28% | 5.307,00 |
| 08.05.2025 | 135,55 | 138,96 | 134,58 | 137,40 | 2,61% | 17.136,00 |
| 07.05.2025 | 145,80 | 145,80 | 130,31 | 133,90 | -6,78% | 10.898,00 |
| 06.05.2025 | 144,56 | 145,42 | 142,18 | 143,64 | -1,03% | 1.908,00 |
| 05.05.2025 | 143,79 | 146,31 | 142,98 | 145,13 | 0,03% | 3.325,00 |
| 02.05.2025 | 143,35 | 145,62 | 142,34 | 145,08 | 3,33% | 5.633,00 |
| 30.04.2025 | 140,53 | 140,95 | 136,75 | 140,41 | -0,29% | 4.234,00 |
| 29.04.2025 | 141,03 | 141,79 | 138,21 | 140,82 | 0,06% | 4.324,00 |
| 28.04.2025 | 141,68 | 143,60 | 138,91 | 140,73 | -1,33% | 8.272,00 |
| 25.04.2025 | 147,28 | 148,85 | 141,48 | 142,62 | 1,83% | 15.145,00 |
| 24.04.2025 | 137,47 | 140,17 | 135,07 | 140,06 | 1,89% | 4.822,00 |
| 23.04.2025 | 132,62 | 138,83 | 132,62 | 137,46 | 3,52% | 6.074,00 |
| 22.04.2025 | 129,14 | 133,01 | 128,62 | 132,79 | -0,08% | 6.249,00 |
| 17.04.2025 | 136,35 | 136,84 | 130,61 | 132,89 | -1,25% | 2.342,00 |
| 16.04.2025 | 138,41 | 138,41 | 132,85 | 134,57 | -2,98% | 3.580,00 |
| 15.04.2025 | 140,47 | 141,38 | 137,68 | 138,70 | -0,86% | 3.593,00 |
| 14.04.2025 | 143,41 | 143,41 | 138,83 | 139,91 | 1,00% | 7.047,00 |
| 11.04.2025 | 135,50 | 139,48 | 133,06 | 138,53 | 1,53% | 2.609,00 |
| 10.04.2025 | 142,61 | 145,32 | 133,94 | 136,44 | -6,23% | 9.148,00 |
| 09.04.2025 | 132,48 | 145,70 | 127,00 | 145,50 | 10,42% | 16.967,00 |
| 08.04.2025 | 135,49 | 139,62 | 130,62 | 131,77 | -1,89% | 8.514,00 |
| 07.04.2025 | 132,03 | 139,25 | 122,60 | 134,31 | 1,02% | 25.376,00 |
| 04.04.2025 | 134,42 | 137,16 | 130,75 | 132,96 | -2,69% | 13.269,00 |
| 03.04.2025 | 141,20 | 141,20 | 134,78 | 136,63 | -5,64% | 14.229,00 |
| 02.04.2025 | 145,76 | 146,06 | 143,05 | 144,79 | -0,52% | 3.164,00 |
| 01.04.2025 | 142,52 | 146,43 | 142,33 | 145,55 | 1,75% | 6.747,00 |
| 31.03.2025 | 141,25 | 143,67 | 139,38 | 143,04 | 0,46% | 11.213,00 |
| 28.03.2025 | 150,07 | 150,59 | 141,95 | 142,39 | -5,11% | 6.789,00 |
| 27.03.2025 | 153,73 | 154,13 | 149,90 | 150,06 | -2,46% | 4.234,00 |
| 26.03.2025 | 158,21 | 158,75 | 153,39 | 153,85 | -2,85% | 3.704,00 |