145,880€
0,02%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 145,72 | 146,85 | 145,52 | 145,94 | 0,06% | 18.167,00 |
| 17.04.2024 | 145,10 | 147,53 | 144,82 | 145,85 | 0,34% | 51.155,00 |
| 16.04.2024 | 145,36 | 146,38 | 144,36 | 145,36 | -0,24% | 66.013,00 |
| 15.04.2024 | 147,80 | 150,15 | 145,54 | 145,71 | -1,65% | 85.583,00 |
| 12.04.2024 | 148,98 | 150,61 | 147,67 | 148,16 | -0,25% | 76.119,00 |
| 11.04.2024 | 144,80 | 148,74 | 144,62 | 148,53 | 2,13% | 67.651,00 |
| 10.04.2024 | 144,22 | 145,70 | 143,52 | 145,43 | 0,86% | 55.377,00 |
| 09.04.2024 | 142,22 | 145,70 | 142,14 | 144,19 | 1,11% | 92.305,00 |
| 08.04.2024 | 140,50 | 143,08 | 140,02 | 142,61 | 1,31% | 60.689,00 |
| 05.04.2024 | 137,88 | 141,53 | 137,04 | 140,77 | 1,32% | 65.090,00 |
| 04.04.2024 | 142,75 | 143,40 | 138,86 | 138,93 | -2,90% | 68.894,00 |
| 03.04.2024 | 143,31 | 143,68 | 141,58 | 143,08 | -0,36% | 41.764,00 |
| 02.04.2024 | 144,20 | 144,48 | 141,33 | 143,59 | 2,87% | 126.605,00 |
| 28.03.2024 | 139,00 | 140,42 | 138,64 | 139,59 | 0,22% | 63.265,00 |
| 27.03.2024 | 139,62 | 140,21 | 137,63 | 139,28 | -0,06% | 52.628,00 |
| 26.03.2024 | 138,17 | 140,53 | 138,01 | 139,37 | 0,68% | 63.855,00 |
| 25.03.2024 | 139,28 | 139,28 | 136,43 | 138,43 | -0,48% | 81.432,00 |
| 22.03.2024 | 135,62 | 140,14 | 135,60 | 139,10 | 2,46% | 121.759,00 |
| 21.03.2024 | 137,16 | 137,68 | 135,28 | 135,76 | -0,06% | 56.633,00 |
| 20.03.2024 | 135,70 | 137,30 | 134,92 | 135,84 | 0,12% | 55.777,00 |
| 19.03.2024 | 135,62 | 137,12 | 134,54 | 135,68 | -0,06% | 66.533,00 |
| 18.03.2024 | 131,50 | 139,70 | 131,50 | 135,76 | 4,50% | 211.976,00 |
| 15.03.2024 | 131,40 | 131,96 | 128,62 | 129,92 | -1,28% | 55.032,00 |
| 14.03.2024 | 128,18 | 131,98 | 127,52 | 131,60 | 2,96% | 73.156,00 |
| 13.03.2024 | 126,42 | 128,88 | 126,00 | 127,82 | 1,09% | 60.076,00 |
| 12.03.2024 | 126,96 | 127,62 | 124,60 | 126,44 | 0,24% | 53.257,00 |
| 11.03.2024 | 123,98 | 127,26 | 122,90 | 126,14 | 1,74% | 71.451,00 |
| 08.03.2024 | 122,98 | 126,10 | 122,32 | 123,98 | 0,96% | 77.570,00 |
| 07.03.2024 | 120,40 | 123,30 | 119,12 | 122,80 | 1,89% | 115.961,00 |
| 06.03.2024 | 122,22 | 123,18 | 120,08 | 120,52 | -1,39% | 92.822,00 |
| 05.03.2024 | 122,30 | 122,86 | 120,16 | 122,22 | -0,44% | 124.097,00 |
| 04.03.2024 | 126,36 | 126,80 | 121,44 | 122,76 | -2,97% | 150.182,00 |
| 01.03.2024 | 128,02 | 128,72 | 126,38 | 126,52 | -1,17% | 64.644,00 |
| 29.02.2024 | 125,48 | 128,18 | 124,86 | 128,02 | 1,78% | 103.070,00 |
| 28.02.2024 | 128,04 | 128,48 | 124,96 | 125,78 | -1,86% | 124.394,00 |
| 27.02.2024 | 126,68 | 128,34 | 126,22 | 128,16 | 1,07% | 112.404,00 |
| 26.02.2024 | 133,18 | 133,28 | 126,62 | 126,80 | -4,73% | 163.643,00 |
| 23.02.2024 | 133,00 | 133,60 | 132,36 | 133,10 | -0,03% | 53.786,00 |
| 22.02.2024 | 132,74 | 134,50 | 132,16 | 133,14 | 1,09% | 86.623,00 |
| 21.02.2024 | 130,02 | 131,94 | 129,52 | 131,70 | 1,06% | 52.195,00 |
| 20.02.2024 | 131,00 | 131,58 | 128,86 | 130,32 | -0,97% | 98.913,00 |
| 19.02.2024 | 130,02 | 131,98 | 130,02 | 131,60 | 1,00% | 53.862,00 |
| 16.02.2024 | 132,68 | 133,72 | 130,08 | 130,30 | -1,78% | 66.384,00 |
| 15.02.2024 | 134,98 | 134,98 | 130,40 | 132,66 | -2,47% | 114.785,00 |
| 14.02.2024 | 135,44 | 136,90 | 134,36 | 136,02 | 0,38% | 45.921,00 |
| 13.02.2024 | 136,22 | 137,06 | 134,10 | 135,50 | -1,04% | 90.311,00 |
| 12.02.2024 | 137,98 | 138,70 | 136,84 | 136,92 | -0,93% | 90.607,00 |
| 09.02.2024 | 135,80 | 138,56 | 135,00 | 138,20 | 2,10% | 84.273,00 |
| 08.02.2024 | 134,02 | 136,04 | 134,02 | 135,36 | 0,27% | 59.254,00 |
| 07.02.2024 | 134,18 | 135,16 | 133,52 | 135,00 | 0,75% | 55.793,00 |
| 06.02.2024 | 134,00 | 135,26 | 133,18 | 134,00 | 0,15% | 82.422,00 |
| 05.02.2024 | 132,00 | 135,54 | 131,92 | 133,80 | 1,35% | 132.036,00 |
| 02.02.2024 | 131,40 | 132,06 | 126,38 | 132,02 | 1,71% | 161.603,00 |
| 01.02.2024 | 130,98 | 132,00 | 129,58 | 129,80 | 0,09% | 144.539,00 |
| 31.01.2024 | 131,60 | 132,88 | 129,52 | 129,68 | -7,04% | 356.853,00 |
| 30.01.2024 | 142,10 | 142,50 | 139,44 | 139,50 | -1,55% | 181.523,00 |
| 29.01.2024 | 140,16 | 141,88 | 140,02 | 141,70 | 0,95% | 80.916,00 |
| 26.01.2024 | 140,00 | 140,40 | 138,02 | 140,36 | 0,26% | 97.232,00 |
| 25.01.2024 | 136,80 | 141,28 | 136,42 | 140,00 | 2,43% | 98.131,00 |
| 24.01.2024 | 135,72 | 137,48 | 135,60 | 136,68 | 0,81% | 52.095,00 |
| 23.01.2024 | 134,08 | 135,90 | 133,72 | 135,58 | 1,12% | 36.800,00 |
| 22.01.2024 | 135,00 | 136,22 | 134,00 | 134,08 | -0,15% | 86.264,00 |
| 19.01.2024 | 132,70 | 134,48 | 132,22 | 134,28 | 1,73% | 68.776,00 |
| 18.01.2024 | 129,54 | 132,66 | 129,52 | 132,00 | 1,46% | 72.634,00 |
| 17.01.2024 | 130,48 | 130,76 | 127,98 | 130,10 | -0,69% | 56.821,00 |
| 16.01.2024 | 130,62 | 132,66 | 129,46 | 131,00 | 0,02% | 50.311,00 |
| 15.01.2024 | 130,00 | 131,14 | 129,90 | 130,98 | 0,49% | 49.622,00 |
| 12.01.2024 | 129,34 | 130,68 | 128,72 | 130,34 | 0,73% | 38.845,00 |
| 11.01.2024 | 130,00 | 132,38 | 128,52 | 129,40 | -0,26% | 64.688,00 |
| 10.01.2024 | 129,24 | 130,38 | 128,00 | 129,74 | 0,73% | 76.712,00 |
| 09.01.2024 | 126,50 | 129,30 | 125,80 | 128,80 | 1,56% | 46.298,00 |
| 08.01.2024 | 123,96 | 126,84 | 123,48 | 126,82 | 2,31% | 35.097,00 |
| 05.01.2024 | 124,70 | 125,12 | 123,56 | 123,96 | -0,58% | 38.794,00 |
| 04.01.2024 | 126,50 | 127,38 | 124,58 | 124,68 | -1,95% | 40.322,00 |
| 03.01.2024 | 126,28 | 127,90 | 125,12 | 127,16 | 0,76% | 68.421,00 |
| 02.01.2024 | 126,90 | 127,30 | 124,60 | 126,20 | -0,47% | 67.990,00 |
| 29.12.2023 | 127,00 | 127,10 | 126,38 | 126,80 | 0,05% | 20.939,00 |
| 28.12.2023 | 127,02 | 127,20 | 125,86 | 126,74 | 0,35% | 49.799,00 |
| 27.12.2023 | 128,58 | 128,58 | 125,98 | 126,30 | -1,65% | 56.349,00 |
| 22.12.2023 | 127,48 | 128,60 | 126,64 | 128,42 | 0,60% | 66.164,00 |
| 21.12.2023 | 126,94 | 127,90 | 126,60 | 127,66 | 0,92% | 68.974,00 |
| 20.12.2023 | 124,54 | 129,24 | 124,02 | 126,50 | 1,75% | 142.005,00 |
| 19.12.2023 | 124,48 | 125,28 | 123,62 | 124,32 | -0,03% | 52.032,00 |
| 18.12.2023 | 122,00 | 125,56 | 120,96 | 124,36 | 2,34% | 91.274,00 |
| 15.12.2023 | 119,86 | 122,28 | 119,86 | 121,52 | 1,22% | 53.859,00 |
| 14.12.2023 | 122,02 | 122,92 | 118,14 | 120,06 | -1,35% | 109.427,00 |
| 13.12.2023 | 123,00 | 124,04 | 121,40 | 121,70 | -0,81% | 62.521,00 |
| 12.12.2023 | 123,16 | 123,78 | 121,86 | 122,70 | -0,90% | 56.399,00 |
| 11.12.2023 | 125,02 | 125,16 | 122,32 | 123,82 | -1,29% | 75.364,00 |
| 08.12.2023 | 127,40 | 127,76 | 124,44 | 125,44 | -1,23% | 104.586,00 |
| 07.12.2023 | 121,58 | 128,28 | 120,92 | 127,00 | 5,15% | 161.723,00 |
| 06.12.2023 | 122,38 | 122,38 | 120,76 | 120,78 | -0,30% | 41.178,00 |
| 05.12.2023 | 118,52 | 122,30 | 118,32 | 121,14 | 1,47% | 44.873,00 |
| 04.12.2023 | 121,42 | 121,42 | 118,30 | 119,38 | -1,57% | 53.096,00 |
| 01.12.2023 | 121,06 | 122,04 | 120,44 | 121,28 | -0,35% | 44.622,00 |
| 30.11.2023 | 123,32 | 124,12 | 120,56 | 121,70 | -1,09% | 51.629,00 |
| 29.11.2023 | 124,68 | 125,90 | 122,84 | 123,04 | -1,41% | 42.310,00 |
| 28.11.2023 | 124,32 | 124,82 | 123,38 | 124,80 | 0,11% | 26.683,00 |
| 27.11.2023 | 123,98 | 126,36 | 123,60 | 124,66 | -0,05% | 32.840,00 |
| 24.11.2023 | 126,98 | 126,98 | 124,42 | 124,72 | -1,78% | 42.082,00 |