159,310€
-3,06%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 164,72 | 165,36 | 158,40 | 159,07 | -3,21% | 112.196,00 |
| 28.02.2025 | 162,18 | 164,36 | 160,20 | 164,34 | 1,59% | 96.606,00 |
| 27.02.2025 | 165,87 | 167,42 | 161,38 | 161,76 | -1,68% | 84.183,00 |
| 26.02.2025 | 168,00 | 169,00 | 163,56 | 164,53 | -1,36% | 94.305,00 |
| 25.02.2025 | 171,31 | 171,62 | 166,40 | 166,80 | -2,51% | 146.618,00 |
| 24.02.2025 | 171,43 | 175,58 | 171,09 | 171,09 | -0,35% | 79.077,00 |
| 21.02.2025 | 176,40 | 177,08 | 171,18 | 171,69 | -2,32% | 73.243,00 |
| 20.02.2025 | 176,87 | 177,80 | 174,84 | 175,76 | -1,09% | 69.563,00 |
| 19.02.2025 | 176,18 | 177,89 | 175,82 | 177,69 | 1,06% | 62.031,00 |
| 18.02.2025 | 177,52 | 178,95 | 174,07 | 175,83 | -0,84% | 71.126,00 |
| 17.02.2025 | 177,11 | 178,08 | 176,82 | 177,32 | 0,42% | 57.520,00 |
| 14.02.2025 | 178,24 | 178,76 | 175,44 | 176,57 | -0,80% | 52.302,00 |
| 13.02.2025 | 176,80 | 178,06 | 175,02 | 178,00 | 0,85% | 85.074,00 |
| 12.02.2025 | 179,03 | 179,28 | 175,91 | 176,50 | -1,28% | 71.402,00 |
| 11.02.2025 | 180,54 | 180,94 | 178,17 | 178,79 | -1,06% | 65.971,00 |
| 10.02.2025 | 180,33 | 182,43 | 179,33 | 180,70 | 0,66% | 101.085,00 |
| 07.02.2025 | 184,74 | 185,00 | 177,47 | 179,52 | -2,63% | 124.417,00 |
| 06.02.2025 | 184,31 | 185,18 | 182,08 | 184,37 | 0,38% | 125.216,00 |
| 05.02.2025 | 184,00 | 185,20 | 180,42 | 183,68 | -7,62% | 308.914,00 |
| 04.02.2025 | 195,39 | 199,29 | 194,30 | 198,83 | 1,68% | 91.038,00 |
| 03.02.2025 | 193,55 | 197,92 | 192,80 | 195,55 | -0,68% | 83.023,00 |
| 31.01.2025 | 194,26 | 198,13 | 193,70 | 196,89 | 1,91% | 73.924,00 |
| 30.01.2025 | 190,00 | 193,40 | 188,59 | 193,20 | 2,93% | 68.510,00 |
| 29.01.2025 | 187,80 | 189,65 | 185,90 | 187,70 | 0,18% | 60.544,00 |
| 28.01.2025 | 184,46 | 187,46 | 182,81 | 187,37 | 2,54% | 64.915,00 |
| 27.01.2025 | 187,00 | 187,59 | 180,59 | 182,72 | -4,21% | 125.793,00 |
| 24.01.2025 | 188,98 | 191,44 | 188,35 | 190,75 | 0,41% | 46.089,00 |
| 23.01.2025 | 190,27 | 192,61 | 187,31 | 189,98 | -0,31% | 64.491,00 |
| 22.01.2025 | 190,68 | 192,38 | 188,02 | 190,57 | 0,26% | 61.492,00 |
| 21.01.2025 | 189,43 | 194,66 | 188,56 | 190,07 | 0,45% | 52.596,00 |
| 20.01.2025 | 190,41 | 192,00 | 188,22 | 189,22 | -0,80% | 68.525,00 |
| 17.01.2025 | 188,14 | 191,90 | 187,52 | 190,75 | 1,80% | 54.628,00 |
| 16.01.2025 | 190,53 | 190,98 | 187,27 | 187,37 | -1,36% | 55.107,00 |
| 15.01.2025 | 185,00 | 190,75 | 184,06 | 189,95 | 3,31% | 63.103,00 |
| 14.01.2025 | 187,78 | 187,91 | 182,78 | 183,87 | -1,70% | 38.319,00 |
| 13.01.2025 | 187,58 | 187,58 | 183,62 | 187,05 | -0,27% | 50.045,00 |
| 10.01.2025 | 188,26 | 190,88 | 185,66 | 187,56 | -0,51% | 67.118,00 |
| 09.01.2025 | 188,50 | 189,88 | 187,02 | 188,53 | 0,33% | 43.157,00 |
| 08.01.2025 | 189,08 | 190,47 | 186,38 | 187,91 | -0,54% | 57.553,00 |
| 07.01.2025 | 189,14 | 193,40 | 188,08 | 188,93 | -0,32% | 63.653,00 |
| 06.01.2025 | 187,00 | 191,13 | 185,20 | 189,53 | 1,89% | 103.549,00 |
| 03.01.2025 | 185,28 | 187,72 | 184,10 | 186,01 | 0,82% | 62.185,00 |
| 02.01.2025 | 183,46 | 186,25 | 182,40 | 184,49 | 1,08% | 82.346,00 |
| 30.12.2024 | 184,36 | 184,89 | 182,30 | 182,52 | -1,20% | 33.180,00 |
| 27.12.2024 | 187,98 | 187,98 | 183,01 | 184,74 | -1,28% | 57.006,00 |
| 23.12.2024 | 185,95 | 187,43 | 182,94 | 187,13 | 2,08% | 75.513,00 |
| 20.12.2024 | 180,85 | 184,71 | 176,82 | 183,31 | 0,83% | 117.194,00 |
| 19.12.2024 | 182,01 | 185,56 | 181,24 | 181,81 | -0,09% | 88.214,00 |
| 18.12.2024 | 186,21 | 187,80 | 181,22 | 181,97 | -2,37% | 87.926,00 |
| 17.12.2024 | 187,25 | 191,80 | 185,90 | 186,38 | -0,32% | 114.148,00 |
| 16.12.2024 | 180,81 | 189,34 | 180,16 | 186,97 | 3,37% | 111.216,00 |
| 13.12.2024 | 183,02 | 183,85 | 180,65 | 180,87 | -1,36% | 60.445,00 |
| 12.12.2024 | 187,37 | 188,50 | 183,19 | 183,37 | -1,53% | 125.770,00 |
| 11.12.2024 | 176,98 | 186,42 | 175,16 | 186,22 | 5,82% | 172.149,00 |
| 10.12.2024 | 168,55 | 176,97 | 167,92 | 175,97 | 5,87% | 176.953,00 |
| 09.12.2024 | 165,40 | 166,77 | 164,00 | 166,22 | 0,44% | 65.266,00 |
| 06.12.2024 | 163,16 | 165,84 | 162,38 | 165,49 | 1,54% | 50.670,00 |
| 05.12.2024 | 165,58 | 166,54 | 162,85 | 162,98 | -1,73% | 69.978,00 |
| 04.12.2024 | 163,50 | 166,38 | 162,82 | 165,85 | 1,72% | 52.584,00 |
| 03.12.2024 | 163,36 | 164,06 | 162,46 | 163,04 | -0,18% | 35.785,00 |
| 02.12.2024 | 160,13 | 164,31 | 158,75 | 163,34 | 2,36% | 58.101,00 |
| 29.11.2024 | 160,40 | 160,74 | 158,40 | 159,58 | -0,30% | 47.268,00 |
| 28.11.2024 | 160,60 | 161,48 | 159,80 | 160,06 | -0,07% | 42.314,00 |
| 27.11.2024 | 161,74 | 161,74 | 159,13 | 160,18 | -0,78% | 61.046,00 |
| 26.11.2024 | 160,06 | 162,30 | 158,85 | 161,44 | 1,04% | 70.302,00 |
| 25.11.2024 | 158,26 | 160,46 | 157,40 | 159,78 | 1,00% | 82.768,00 |
| 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 |