145,290€
-0,18%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 145,76 | 146,06 | 145,09 | 145,32 | -0,16% | 20,00 |
| 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 |
| 25.03.2025 | 155,31 | 158,50 | 154,87 | 158,36 | 2,06% | 3.435,00 |
| 24.03.2025 | 151,10 | 155,49 | 151,10 | 155,17 | 2,25% | 5.153,00 |
| 21.03.2025 | 150,28 | 151,82 | 148,19 | 151,76 | 1,23% | 2.536,00 |
| 20.03.2025 | 150,85 | 152,71 | 148,80 | 149,92 | -0,43% | 3.901,00 |
| 19.03.2025 | 146,71 | 152,15 | 146,71 | 150,56 | 2,58% | 4.076,00 |
| 18.03.2025 | 150,36 | 151,13 | 143,56 | 146,78 | -2,35% | 4.040,00 |
| 17.03.2025 | 151,51 | 152,59 | 149,82 | 150,31 | -1,16% | 3.970,00 |
| 14.03.2025 | 151,26 | 152,45 | 149,38 | 152,07 | 1,18% | 6.773,00 |
| 13.03.2025 | 153,11 | 154,36 | 149,23 | 150,30 | -1,72% | 2.186,00 |
| 12.03.2025 | 149,92 | 154,71 | 149,92 | 152,93 | 2,17% | 6.530,00 |
| 11.03.2025 | 152,77 | 153,25 | 147,68 | 149,68 | -2,48% | 8.753,00 |
| 10.03.2025 | 158,96 | 160,12 | 150,93 | 153,49 | -4,35% | 9.821,00 |
| 07.03.2025 | 159,28 | 161,41 | 156,89 | 160,47 | 0,50% | 2.807,00 |
| 06.03.2025 | 160,16 | 161,43 | 157,43 | 159,67 | -0,44% | 2.552,00 |
| 05.03.2025 | 161,59 | 163,79 | 157,00 | 160,38 | -0,43% | 4.926,00 |
| 04.03.2025 | 160,19 | 163,15 | 157,02 | 161,07 | 1,26% | 7.180,00 |
| 03.03.2025 | 164,61 | 165,33 | 158,43 | 159,07 | -3,09% | 4.300,00 |
| 28.02.2025 | 162,11 | 164,28 | 160,26 | 164,14 | 1,47% | 3.945,00 |
| 27.02.2025 | 164,81 | 167,45 | 161,43 | 161,76 | -1,70% | 4.636,00 |
| 26.02.2025 | 167,20 | 168,98 | 163,57 | 164,55 | -1,34% | 4.866,00 |
| 25.02.2025 | 171,18 | 171,25 | 166,43 | 166,79 | -2,58% | 7.309,00 |
| 24.02.2025 | 171,50 | 175,55 | 170,93 | 171,21 | -0,31% | 3.463,00 |
| 21.02.2025 | 175,96 | 177,09 | 171,20 | 171,74 | -2,45% | 3.554,00 |
| 20.02.2025 | 177,54 | 177,79 | 174,89 | 176,06 | -0,91% | 2.014,00 |
| 19.02.2025 | 175,94 | 177,89 | 175,88 | 177,68 | 1,02% | 4.616,00 |
| 18.02.2025 | 177,46 | 178,94 | 174,04 | 175,89 | -0,88% | 3.164,00 |
| 17.02.2025 | 176,51 | 177,59 | 176,51 | 177,46 | 0,49% | 2.511,00 |
| 14.02.2025 | 178,41 | 178,72 | 175,49 | 176,60 | -0,79% | 1.742,00 |
| 13.02.2025 | 176,72 | 178,05 | 175,16 | 178,00 | 0,83% | 5.268,00 |
| 12.02.2025 | 178,91 | 179,09 | 175,89 | 176,54 | -1,24% | 5.381,00 |
| 11.02.2025 | 180,65 | 180,93 | 178,15 | 178,75 | -1,11% | 2.325,00 |
| 10.02.2025 | 180,47 | 182,43 | 179,28 | 180,75 | 0,73% | 4.584,00 |
| 07.02.2025 | 184,01 | 184,77 | 177,47 | 179,44 | -2,66% | 6.957,00 |
| 06.02.2025 | 183,93 | 185,21 | 182,13 | 184,35 | 0,22% | 8.166,00 |
| 05.02.2025 | 184,45 | 185,13 | 180,46 | 183,95 | -7,48% | 12.619,00 |
| 04.02.2025 | 197,75 | 199,29 | 194,39 | 198,83 | 1,68% | 4.032,00 |
| 03.02.2025 | 193,36 | 197,91 | 193,00 | 195,55 | -0,68% | 6.697,00 |
| 31.01.2025 | 193,11 | 198,17 | 193,11 | 196,89 | 1,90% | 2.454,00 |
| 30.01.2025 | 187,97 | 193,42 | 187,97 | 193,22 | 2,91% | 4.651,00 |
| 29.01.2025 | 187,56 | 189,64 | 185,92 | 187,75 | 0,21% | 3.022,00 |
| 28.01.2025 | 184,14 | 187,48 | 182,84 | 187,35 | 2,53% | 4.502,00 |
| 27.01.2025 | 187,09 | 191,13 | 180,61 | 182,73 | -4,18% | 8.329,00 |
| 24.01.2025 | 189,94 | 191,43 | 188,35 | 190,71 | 0,41% | 665,00 |
| 23.01.2025 | 190,35 | 192,67 | 187,31 | 189,93 | -0,34% | 4.875,00 |
| 22.01.2025 | 191,76 | 192,37 | 188,87 | 190,57 | 0,25% | 2.771,00 |
| 21.01.2025 | 189,02 | 194,67 | 189,02 | 190,10 | 0,57% | 1.924,00 |
| 20.01.2025 | 190,32 | 192,05 | 188,23 | 189,02 | -0,90% | 1.290,00 |
| 17.01.2025 | 187,01 | 191,93 | 187,01 | 190,74 | 1,80% | 1.564,00 |
| 16.01.2025 | 189,31 | 190,92 | 187,27 | 187,36 | -1,36% | 3.611,00 |
| 15.01.2025 | 184,55 | 190,76 | 184,11 | 189,95 | 3,29% | 866,00 |
| 14.01.2025 | 186,62 | 187,96 | 182,78 | 183,90 | -1,68% | 2.496,00 |
| 13.01.2025 | 186,97 | 187,55 | 183,67 | 187,05 | -0,28% | 3.740,00 |
| 10.01.2025 | 188,55 | 190,89 | 185,71 | 187,57 | -0,51% | 2.755,00 |
| 09.01.2025 | 187,87 | 189,75 | 187,02 | 188,53 | 0,32% | 2.027,00 |
| 08.01.2025 | 188,28 | 190,49 | 186,40 | 187,92 | -0,54% | 1.495,00 |
| 07.01.2025 | 189,92 | 193,39 | 188,11 | 188,94 | -0,31% | 2.479,00 |
| 06.01.2025 | 186,13 | 191,11 | 185,25 | 189,53 | 1,89% | 2.013,00 |
| 03.01.2025 | 185,19 | 187,70 | 184,13 | 186,01 | 0,86% | 2.216,00 |
| 02.01.2025 | 184,58 | 186,27 | 182,71 | 184,43 | 1,03% | 3.111,00 |
| 30.12.2024 | 184,77 | 185,09 | 182,29 | 182,55 | -0,33% | 948,00 |
| 27.12.2024 | 187,64 | 187,92 | 183,00 | 183,15 | -2,05% | 3.759,00 |
| 23.12.2024 | 185,99 | 187,45 | 183,03 | 186,99 | 1,71% | 2.951,00 |
| 20.12.2024 | 182,22 | 184,71 | 176,87 | 183,85 | 0,88% | 6.131,00 |
| 19.12.2024 | 181,97 | 185,61 | 181,41 | 182,25 | 0,14% | 5.029,00 |
| 18.12.2024 | 186,50 | 187,77 | 180,20 | 181,99 | -2,45% | 3.697,00 |
| 17.12.2024 | 186,79 | 191,75 | 186,00 | 186,56 | -0,13% | 5.300,00 |
| 16.12.2024 | 180,44 | 189,31 | 180,40 | 186,81 | 3,29% | 4.901,00 |
| 13.12.2024 | 183,25 | 183,81 | 180,65 | 180,86 | -1,37% | 2.258,00 |
| 12.12.2024 | 185,98 | 188,47 | 182,89 | 183,37 | -1,39% | 6.077,00 |
| 11.12.2024 | 176,83 | 186,43 | 175,21 | 185,95 | 5,35% | 7.530,00 |
| 10.12.2024 | 169,08 | 176,97 | 167,91 | 176,50 | 6,21% | 8.234,00 |
| 09.12.2024 | 165,58 | 166,77 | 163,99 | 166,18 | 0,41% | 2.362,00 |
| 06.12.2024 | 163,03 | 165,82 | 162,42 | 165,50 | 1,56% | 1.182,00 |
| 05.12.2024 | 165,94 | 166,53 | 162,83 | 162,96 | -1,81% | 5.756,00 |
| 04.12.2024 | 163,30 | 166,39 | 163,04 | 165,96 | 1,77% | 3.124,00 |
| 03.12.2024 | 163,18 | 164,00 | 162,46 | 163,07 | -0,07% | 1.326,00 |
| 02.12.2024 | 159,68 | 164,31 | 159,68 | 163,18 | 2,26% | 1.632,00 |
| 29.11.2024 | 159,99 | 160,73 | 158,45 | 159,58 | -0,26% | 393,00 |
| 28.11.2024 | 160,16 | 161,27 | 159,86 | 159,99 | -0,11% | 2.666,00 |
| 27.11.2024 | 161,53 | 161,68 | 159,17 | 160,17 | -0,72% | 1.351,00 |
| 26.11.2024 | 159,84 | 162,30 | 158,83 | 161,33 | 0,94% | 2.034,00 |
| 25.11.2024 | 158,45 | 160,47 | 157,41 | 159,82 | 0,86% | 5.953,00 |
| 22.11.2024 | 158,40 | 161,85 | 157,53 | 158,46 | 0,09% | 5.835,00 |
| 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 |