190,510€
0,22%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 191,76 | 191,76 | 188,87 | 190,53 | 0,23% | 1.761,00 |
| 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 |
| 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 |