158,200€
-1,15%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 159,82 | 161,85 | 157,40 | 158,20 | -1,15% | 75.158,00 |
| 21.11.2024 | 166,38 | 167,31 | 155,56 | 160,04 | -4,09% | 201.312,00 |
| 20.11.2024 | 168,64 | 168,98 | 165,08 | 166,86 | -0,80% | 40.148,00 |
| 19.11.2024 | 164,34 | 168,81 | 163,72 | 168,20 | 1,72% | 63.156,00 |
| 18.11.2024 | 165,03 | 165,64 | 163,54 | 165,35 | 0,88% | 43.384,00 |
| 15.11.2024 | 165,08 | 165,61 | 162,28 | 163,90 | -1,87% | 63.822,00 |
| 14.11.2024 | 169,30 | 170,55 | 165,06 | 167,03 | -1,42% | 78.137,00 |
| 13.11.2024 | 170,92 | 171,09 | 169,05 | 169,44 | -0,84% | 59.268,00 |
| 12.11.2024 | 169,45 | 171,88 | 168,80 | 170,88 | 1,00% | 68.384,00 |
| 11.11.2024 | 167,10 | 169,48 | 166,52 | 169,18 | 1,71% | 77.309,00 |
| 08.11.2024 | 168,11 | 168,11 | 165,81 | 166,33 | -0,59% | 82.069,00 |
| 07.11.2024 | 164,47 | 167,74 | 163,34 | 167,32 | 1,79% | 103.089,00 |
| 06.11.2024 | 160,40 | 164,79 | 159,82 | 164,37 | 5,94% | 143.725,00 |
| 05.11.2024 | 156,28 | 156,28 | 154,78 | 155,16 | -0,27% | 40.501,00 |
| 04.11.2024 | 157,71 | 158,10 | 154,18 | 155,58 | -1,50% | 66.039,00 |
| 01.11.2024 | 157,58 | 158,73 | 155,54 | 157,95 | 0,71% | 62.368,00 |
| 31.10.2024 | 159,92 | 162,47 | 156,66 | 156,83 | -2,57% | 102.580,00 |
| 30.10.2024 | 165,90 | 168,18 | 158,80 | 160,96 | -1,83% | 214.097,00 |
| 29.10.2024 | 155,58 | 164,62 | 154,72 | 163,96 | 5,99% | 121.292,00 |
| 28.10.2024 | 154,60 | 156,28 | 151,62 | 154,70 | 0,97% | 92.965,00 |
| 25.10.2024 | 150,78 | 153,22 | 150,12 | 153,22 | 1,83% | 44.710,00 |
| 24.10.2024 | 151,02 | 151,96 | 149,06 | 150,46 | -0,20% | 42.567,00 |
| 23.10.2024 | 152,52 | 153,88 | 150,32 | 150,76 | -1,46% | 41.833,00 |
| 22.10.2024 | 151,02 | 153,40 | 150,50 | 153,00 | 1,03% | 32.579,00 |
| 21.10.2024 | 150,80 | 151,84 | 150,02 | 151,44 | 0,72% | 51.142,00 |
| 18.10.2024 | 150,02 | 151,56 | 150,02 | 150,36 | -0,13% | 40.645,00 |
| 17.10.2024 | 151,98 | 153,64 | 150,40 | 150,56 | -1,06% | 77.281,00 |
| 16.10.2024 | 152,02 | 152,80 | 150,38 | 152,18 | 0,18% | 25.407,00 |
| 15.10.2024 | 151,98 | 153,70 | 151,16 | 151,90 | 0,42% | 40.585,00 |
| 14.10.2024 | 149,02 | 152,16 | 149,02 | 151,26 | 1,18% | 53.069,00 |
| 11.10.2024 | 148,48 | 149,84 | 147,50 | 149,50 | 0,80% | 33.064,00 |
| 10.10.2024 | 147,64 | 149,30 | 146,70 | 148,32 | 0,23% | 76.797,00 |
| 09.10.2024 | 148,04 | 150,48 | 145,90 | 147,98 | -1,15% | 91.676,00 |
| 08.10.2024 | 148,68 | 150,14 | 148,12 | 149,70 | 0,88% | 36.737,00 |
| 07.10.2024 | 152,66 | 153,50 | 148,38 | 148,40 | -2,60% | 40.717,00 |
| 04.10.2024 | 150,88 | 153,40 | 150,18 | 152,36 | 1,33% | 45.494,00 |
| 03.10.2024 | 150,36 | 151,00 | 148,52 | 150,36 | 0,08% | 23.965,00 |
| 02.10.2024 | 150,68 | 151,44 | 149,22 | 150,24 | -0,33% | 30.128,00 |
| 01.10.2024 | 149,18 | 152,50 | 148,72 | 150,74 | 1,10% | 71.711,00 |
| 30.09.2024 | 146,88 | 149,14 | 145,78 | 149,10 | 1,59% | 44.216,00 |
| 27.09.2024 | 145,88 | 148,18 | 145,26 | 146,76 | 0,87% | 57.353,00 |
| 26.09.2024 | 146,02 | 147,08 | 145,22 | 145,50 | 0,14% | 49.222,00 |
| 25.09.2024 | 144,96 | 145,74 | 144,02 | 145,30 | 0,07% | 30.500,00 |
| 24.09.2024 | 145,98 | 146,44 | 144,28 | 145,20 | -0,26% | 42.662,00 |
| 23.09.2024 | 146,88 | 148,50 | 145,46 | 145,58 | -0,78% | 44.203,00 |
| 20.09.2024 | 145,26 | 147,08 | 144,44 | 146,72 | 0,96% | 29.498,00 |
| 19.09.2024 | 145,12 | 147,30 | 145,00 | 145,32 | 0,94% | 75.096,00 |
| 18.09.2024 | 143,66 | 144,80 | 142,60 | 143,96 | 0,50% | 55.920,00 |
| 17.09.2024 | 142,66 | 144,30 | 142,02 | 143,24 | 0,82% | 42.735,00 |
| 16.09.2024 | 142,28 | 142,44 | 140,72 | 142,08 | -0,03% | 43.255,00 |
| 13.09.2024 | 140,86 | 142,76 | 140,00 | 142,12 | 1,67% | 53.108,00 |
| 12.09.2024 | 138,48 | 139,92 | 137,58 | 139,78 | 1,69% | 71.079,00 |
| 11.09.2024 | 134,24 | 137,52 | 133,72 | 137,46 | 1,90% | 42.270,00 |
| 10.09.2024 | 134,88 | 137,00 | 134,12 | 134,90 | 0,16% | 59.897,00 |
| 09.09.2024 | 136,54 | 138,84 | 133,46 | 134,68 | -1,06% | 73.773,00 |
| 06.09.2024 | 140,96 | 142,44 | 135,82 | 136,12 | -3,77% | 58.219,00 |
| 05.09.2024 | 141,02 | 143,60 | 140,02 | 141,46 | 0,13% | 61.429,00 |
| 04.09.2024 | 141,70 | 143,80 | 140,54 | 141,28 | -0,83% | 45.238,00 |
| 03.09.2024 | 147,22 | 148,20 | 141,72 | 142,46 | -3,52% | 47.155,00 |
| 02.09.2024 | 147,94 | 147,96 | 147,00 | 147,66 | -0,16% | 25.931,00 |
| 30.08.2024 | 146,54 | 147,90 | 146,18 | 147,90 | 1,30% | 31.745,00 |
| 29.08.2024 | 145,90 | 149,74 | 144,68 | 146,00 | -0,42% | 33.320,00 |
| 28.08.2024 | 147,84 | 148,90 | 145,16 | 146,62 | -0,35% | 28.742,00 |
| 27.08.2024 | 149,28 | 149,30 | 147,12 | 147,14 | -1,10% | 30.456,00 |
| 26.08.2024 | 148,32 | 150,06 | 147,20 | 148,78 | 0,46% | 48.829,00 |
| 23.08.2024 | 147,80 | 148,90 | 146,72 | 148,10 | 0,60% | 34.901,00 |
| 22.08.2024 | 149,42 | 150,44 | 147,08 | 147,22 | -0,89% | 61.126,00 |
| 21.08.2024 | 150,12 | 151,10 | 148,02 | 148,54 | -1,12% | 47.246,00 |
| 20.08.2024 | 150,76 | 151,98 | 150,22 | 150,22 | -0,05% | 41.581,00 |
| 19.08.2024 | 148,18 | 150,34 | 147,26 | 150,30 | 1,64% | 43.204,00 |
| 16.08.2024 | 147,70 | 150,20 | 145,70 | 147,88 | 0,65% | 49.448,00 |
| 15.08.2024 | 146,18 | 147,30 | 145,20 | 146,92 | 0,88% | 67.032,00 |
| 14.08.2024 | 149,98 | 149,98 | 142,98 | 145,64 | -2,39% | 84.697,00 |
| 13.08.2024 | 148,54 | 150,30 | 148,36 | 149,20 | 0,54% | 45.029,00 |
| 12.08.2024 | 150,02 | 150,98 | 148,12 | 148,40 | -0,80% | 40.450,00 |
| 09.08.2024 | 149,02 | 149,84 | 145,48 | 149,60 | 0,92% | 40.603,00 |
| 08.08.2024 | 145,50 | 149,98 | 144,74 | 148,24 | 1,98% | 35.460,00 |
| 07.08.2024 | 145,64 | 149,04 | 145,20 | 145,36 | 0,26% | 63.620,00 |
| 06.08.2024 | 149,50 | 149,98 | 143,24 | 144,98 | -0,14% | 102.050,00 |
| 05.08.2024 | 140,00 | 149,90 | 135,20 | 145,18 | -4,95% | 356.695,00 |
| 02.08.2024 | 156,22 | 156,30 | 150,90 | 152,74 | -3,49% | 66.765,00 |
| 01.08.2024 | 159,96 | 161,04 | 156,62 | 158,26 | -0,16% | 45.231,00 |
| 31.07.2024 | 157,00 | 160,56 | 157,00 | 158,52 | 0,60% | 44.186,00 |
| 30.07.2024 | 156,80 | 158,36 | 155,80 | 157,58 | 0,73% | 38.700,00 |
| 29.07.2024 | 154,42 | 157,48 | 154,42 | 156,44 | 1,80% | 50.834,00 |
| 26.07.2024 | 153,70 | 155,72 | 151,02 | 153,68 | -0,29% | 95.678,00 |
| 25.07.2024 | 159,70 | 159,98 | 154,12 | 154,12 | -3,18% | 124.697,00 |
| 24.07.2024 | 164,16 | 164,66 | 158,34 | 159,18 | -4,97% | 130.674,00 |
| 23.07.2024 | 167,50 | 169,18 | 166,58 | 167,50 | 0,35% | 79.413,00 |
| 22.07.2024 | 164,50 | 167,84 | 164,02 | 166,92 | 2,23% | 48.665,00 |
| 19.07.2024 | 164,02 | 165,10 | 161,90 | 163,28 | 0,04% | 48.269,00 |
| 18.07.2024 | 165,54 | 167,98 | 161,62 | 163,22 | -1,40% | 69.953,00 |
| 17.07.2024 | 168,70 | 168,70 | 164,64 | 165,54 | -1,85% | 109.460,00 |
| 16.07.2024 | 172,24 | 173,40 | 168,30 | 168,66 | -1,38% | 45.444,00 |
| 15.07.2024 | 170,70 | 172,48 | 169,00 | 171,02 | 0,88% | 67.091,00 |
| 12.07.2024 | 170,94 | 171,58 | 169,20 | 169,52 | -0,85% | 53.196,00 |
| 11.07.2024 | 176,46 | 176,76 | 170,40 | 170,98 | -3,19% | 83.236,00 |
| 10.07.2024 | 175,32 | 177,14 | 174,62 | 176,62 | 1,11% | 52.533,00 |
| 09.07.2024 | 174,98 | 176,72 | 174,60 | 174,68 | 0,00% | 46.417,00 |
| 08.07.2024 | 175,80 | 176,68 | 173,22 | 174,68 | -0,59% | 52.817,00 |