148,970€
0,51%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 148,83 | 149,43 | 147,88 | 148,96 | 0,50% | - |
| 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 |
| 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 |