158,390€
-5,22%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 166,29 | 167,34 | 155,61 | 158,32 | -5,27% | 9.850,00 |
| 20.11.2024 | 167,91 | 168,96 | 165,10 | 167,12 | -0,46% | 2.382,00 |
| 19.11.2024 | 165,48 | 168,81 | 163,69 | 167,90 | 1,48% | 2.939,00 |
| 18.11.2024 | 165,21 | 165,66 | 163,58 | 165,45 | 1,07% | 2.817,00 |
| 15.11.2024 | 166,57 | 166,57 | 162,28 | 163,70 | -1,73% | 4.414,00 |
| 14.11.2024 | 169,64 | 170,54 | 165,04 | 166,58 | -1,65% | 6.386,00 |
| 13.11.2024 | 171,07 | 171,21 | 169,09 | 169,37 | -0,97% | 2.888,00 |
| 12.11.2024 | 169,16 | 171,88 | 168,84 | 171,03 | 1,13% | 3.465,00 |
| 11.11.2024 | 166,83 | 169,47 | 166,63 | 169,12 | 1,59% | 4.335,00 |
| 08.11.2024 | 167,56 | 167,98 | 165,82 | 166,48 | -0,66% | 5.529,00 |
| 07.11.2024 | 164,46 | 167,71 | 163,65 | 167,58 | 1,90% | 2.242,00 |
| 06.11.2024 | 158,19 | 164,79 | 158,19 | 164,46 | 5,82% | 10.276,00 |
| 05.11.2024 | 155,63 | 156,23 | 154,82 | 155,41 | -0,14% | 1.576,00 |
| 04.11.2024 | 157,27 | 157,79 | 154,20 | 155,63 | -1,04% | 2.414,00 |
| 01.11.2024 | 156,99 | 158,74 | 155,39 | 157,27 | 0,17% | 2.631,00 |
| 31.10.2024 | 160,02 | 162,51 | 156,75 | 157,00 | -1,86% | 4.397,00 |
| 30.10.2024 | 165,34 | 168,19 | 158,95 | 159,98 | -3,28% | 8.315,00 |
| 29.10.2024 | 154,83 | 167,36 | 154,71 | 165,40 | 6,85% | 14.924,00 |
| 28.10.2024 | 153,22 | 156,27 | 151,58 | 154,80 | 1,15% | 3.428,00 |
| 25.10.2024 | 150,25 | 153,22 | 150,25 | 153,04 | 1,85% | 3.114,00 |
| 24.10.2024 | 151,10 | 151,89 | 149,05 | 150,26 | -0,56% | 2.961,00 |
| 23.10.2024 | 153,02 | 153,90 | 150,32 | 151,11 | -1,25% | 1.291,00 |
| 22.10.2024 | 151,77 | 153,43 | 150,47 | 153,02 | 0,81% | 2.061,00 |
| 21.10.2024 | 150,27 | 151,95 | 150,02 | 151,79 | 0,94% | 1.753,00 |
| 18.10.2024 | 150,43 | 151,67 | 150,25 | 150,37 | -0,04% | 2.171,00 |
| 17.10.2024 | 151,96 | 153,81 | 150,30 | 150,43 | -0,99% | 3.619,00 |
| 16.10.2024 | 151,98 | 152,69 | 150,39 | 151,93 | -0,04% | 4.036,00 |
| 15.10.2024 | 151,26 | 153,74 | 151,21 | 151,99 | 0,48% | 2.036,00 |
| 14.10.2024 | 149,18 | 152,16 | 149,11 | 151,27 | 1,40% | 5.988,00 |
| 11.10.2024 | 148,20 | 149,83 | 147,41 | 149,18 | 0,69% | 1.706,00 |
| 10.10.2024 | 147,78 | 149,27 | 146,65 | 148,16 | 0,26% | 4.410,00 |
| 09.10.2024 | 149,31 | 150,48 | 145,91 | 147,78 | -1,04% | 4.052,00 |
| 08.10.2024 | 148,66 | 150,18 | 148,18 | 149,34 | 0,45% | 2.396,00 |
| 07.10.2024 | 152,00 | 153,53 | 148,34 | 148,67 | -1,97% | 3.050,00 |
| 04.10.2024 | 150,39 | 153,43 | 150,28 | 151,66 | 0,94% | 1.333,00 |
| 03.10.2024 | 150,39 | 151,06 | 148,55 | 150,25 | -0,09% | 304,00 |
| 02.10.2024 | 150,54 | 151,52 | 149,13 | 150,39 | -0,09% | 1.016,00 |
| 01.10.2024 | 148,68 | 152,64 | 148,53 | 150,53 | 1,25% | 4.214,00 |
| 30.09.2024 | 146,37 | 149,16 | 145,75 | 148,67 | 1,50% | 2.783,00 |
| 27.09.2024 | 145,59 | 148,19 | 145,28 | 146,48 | 0,56% | 2.118,00 |
| 26.09.2024 | 145,07 | 147,08 | 145,05 | 145,67 | 0,32% | 1.770,00 |
| 25.09.2024 | 145,16 | 145,71 | 144,00 | 145,21 | 0,10% | 1.870,00 |
| 24.09.2024 | 145,64 | 146,40 | 144,27 | 145,07 | -0,39% | 1.504,00 |
| 23.09.2024 | 146,50 | 148,66 | 145,50 | 145,64 | -0,56% | 1.824,00 |
| 20.09.2024 | 145,32 | 147,14 | 0,00 | 146,46 | 0,78% | 1.198,00 |
| 19.09.2024 | 144,62 | 147,34 | 144,62 | 145,33 | 1,01% | 5.951,00 |
| 18.09.2024 | 143,42 | 144,64 | 142,49 | 143,88 | 0,32% | 1.979,00 |
| 17.09.2024 | 141,85 | 144,34 | 141,85 | 143,42 | 1,11% | 1.262,00 |
| 16.09.2024 | 141,84 | 142,33 | 140,66 | 141,85 | 0,01% | 3.029,00 |
| 13.09.2024 | 140,63 | 142,78 | 139,96 | 141,83 | 1,56% | 3.519,00 |
| 12.09.2024 | 137,85 | 139,91 | 137,71 | 139,65 | 1,34% | 3.404,00 |
| 11.09.2024 | 134,81 | 137,96 | 133,94 | 137,80 | 2,21% | 2.182,00 |
| 10.09.2024 | 134,94 | 137,11 | 133,99 | 134,82 | -0,08% | 4.640,00 |
| 09.09.2024 | 135,64 | 138,91 | 133,37 | 134,93 | -0,35% | 3.666,00 |
| 06.09.2024 | 141,16 | 142,49 | 135,35 | 135,40 | -4,07% | 2.867,00 |
| 05.09.2024 | 141,66 | 143,73 | 140,03 | 141,15 | -0,35% | 1.436,00 |
| 04.09.2024 | 142,97 | 143,84 | 140,95 | 141,65 | -0,95% | 1.987,00 |
| 03.09.2024 | 147,74 | 148,25 | 141,76 | 143,01 | -3,20% | 1.385,00 |
| 02.09.2024 | 147,65 | 147,93 | 147,05 | 147,74 | -0,11% | 759,00 |
| 30.08.2024 | 146,33 | 148,04 | 146,15 | 147,90 | 1,08% | 1.165,00 |
| 29.08.2024 | 145,98 | 149,77 | 144,65 | 146,32 | 0,25% | 2.200,00 |
| 28.08.2024 | 147,23 | 149,00 | 145,14 | 145,95 | -0,86% | 2.785,00 |
| 27.08.2024 | 148,93 | 149,27 | 147,09 | 147,21 | -1,15% | 960,00 |
| 26.08.2024 | 148,15 | 150,16 | 147,19 | 148,93 | 0,54% | 4.003,00 |
| 23.08.2024 | 147,60 | 148,91 | 146,77 | 148,13 | 0,36% | 2.698,00 |
| 22.08.2024 | 148,79 | 150,47 | 147,09 | 147,60 | -0,81% | 3.444,00 |
| 21.08.2024 | 150,24 | 151,09 | 148,10 | 148,80 | -0,96% | 2.128,00 |
| 20.08.2024 | 150,57 | 151,93 | 150,13 | 150,24 | -0,23% | 1.260,00 |
| 19.08.2024 | 147,75 | 150,64 | 147,27 | 150,59 | 1,79% | 5.094,00 |
| 16.08.2024 | 146,90 | 150,22 | 145,60 | 147,94 | 0,70% | 4.192,00 |
| 15.08.2024 | 145,47 | 147,27 | 145,09 | 146,91 | 1,00% | 3.081,00 |
| 14.08.2024 | 147,36 | 149,75 | 143,01 | 145,46 | -1,30% | 5.398,00 |
| 13.08.2024 | 148,41 | 150,43 | 145,89 | 147,37 | -0,74% | 2.860,00 |
| 12.08.2024 | 149,36 | 150,89 | 148,07 | 148,47 | -0,56% | 3.659,00 |
| 09.08.2024 | 149,00 | 150,13 | 145,42 | 149,30 | 0,31% | 1.297,00 |
| 08.08.2024 | 145,49 | 150,03 | 143,88 | 148,84 | 2,97% | 2.732,00 |
| 07.08.2024 | 144,26 | 149,07 | 144,15 | 144,54 | 0,20% | 4.672,00 |
| 06.08.2024 | 146,07 | 150,02 | 143,22 | 144,25 | -1,29% | 5.651,00 |
| 05.08.2024 | 152,14 | 152,14 | 135,96 | 146,14 | -3,96% | 26.627,00 |
| 02.08.2024 | 157,54 | 157,66 | 150,95 | 152,17 | -3,35% | 4.845,00 |
| 01.08.2024 | 160,28 | 161,11 | 156,32 | 157,44 | -0,56% | 5.331,00 |
| 31.07.2024 | 156,08 | 160,59 | 156,08 | 158,32 | 1,40% | 1.226,00 |
| 30.07.2024 | 155,26 | 158,41 | 155,26 | 156,13 | -0,24% | 3.265,00 |
| 29.07.2024 | 153,83 | 157,46 | 153,83 | 156,50 | 1,73% | 3.462,00 |
| 26.07.2024 | 153,21 | 155,72 | 151,05 | 153,84 | 0,26% | 4.710,00 |
| 25.07.2024 | 159,55 | 159,99 | 153,25 | 153,44 | -3,81% | 8.710,00 |
| 24.07.2024 | 168,30 | 168,30 | 158,36 | 159,51 | -5,94% | 10.699,00 |
| 23.07.2024 | 167,11 | 172,40 | 160,55 | 169,58 | 1,44% | 8.677,00 |
| 22.07.2024 | 163,44 | 167,80 | 163,42 | 167,17 | 2,27% | 2.028,00 |
| 19.07.2024 | 163,76 | 165,61 | 162,06 | 163,46 | -0,09% | 2.693,00 |
| 18.07.2024 | 166,06 | 167,70 | 161,72 | 163,60 | -1,23% | 3.218,00 |
| 17.07.2024 | 168,50 | 168,67 | 164,55 | 165,64 | -1,66% | 4.325,00 |
| 16.07.2024 | 171,68 | 173,44 | 168,29 | 168,44 | -1,90% | 1.721,00 |
| 15.07.2024 | 168,99 | 172,47 | 168,80 | 171,70 | 1,45% | 2.199,00 |
| 12.07.2024 | 171,21 | 171,54 | 169,10 | 169,25 | -1,14% | 1.870,00 |
| 11.07.2024 | 176,32 | 176,59 | 170,36 | 171,20 | -2,97% | 6.939,00 |
| 10.07.2024 | 174,87 | 177,15 | 174,57 | 176,44 | 0,90% | 1.650,00 |
| 09.07.2024 | 174,62 | 176,81 | 174,52 | 174,87 | 0,15% | 2.341,00 |
| 08.07.2024 | 175,64 | 176,59 | 173,22 | 174,61 | -0,69% | 1.742,00 |
| 05.07.2024 | 172,08 | 176,12 | 171,63 | 175,82 | 2,17% | 2.023,00 |