92,410€
-1,13%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 93,46 | 93,95 | 91,38 | 92,44 | -1,10% | 90.568,00 |
| 29.03.2023 | 93,61 | 94,69 | 92,76 | 93,47 | 0,39% | 165.975,00 |
| 28.03.2023 | 94,98 | 95,19 | 92,06 | 93,11 | -1,78% | 143.991,00 |
| 27.03.2023 | 98,26 | 98,40 | 94,50 | 94,79 | -3,45% | 113.062,00 |
| 24.03.2023 | 97,31 | 98,24 | 96,64 | 98,18 | 0,82% | 73.324,00 |
| 23.03.2023 | 95,23 | 97,96 | 95,06 | 97,38 | 2,53% | 79.893,00 |
| 22.03.2023 | 96,67 | 98,42 | 94,70 | 94,98 | -2,22% | 68.157,00 |
| 21.03.2023 | 94,50 | 97,62 | 93,64 | 97,14 | 2,83% | 83.265,00 |
| 20.03.2023 | 94,29 | 94,92 | 93,18 | 94,46 | -0,50% | 77.737,00 |
| 17.03.2023 | 94,35 | 96,66 | 93,31 | 94,94 | 0,65% | 95.701,00 |
| 16.03.2023 | 91,15 | 95,30 | 90,36 | 94,32 | 3,43% | 181.475,00 |
| 15.03.2023 | 87,67 | 91,56 | 86,35 | 91,20 | 4,14% | 130.429,00 |
| 14.03.2023 | 85,55 | 88,02 | 85,18 | 87,57 | 2,95% | 44.242,00 |
| 13.03.2023 | 86,07 | 86,21 | 83,58 | 85,06 | -0,11% | 98.493,00 |
| 10.03.2023 | 86,32 | 87,88 | 84,94 | 85,16 | -2,47% | 95.942,00 |
| 09.03.2023 | 89,51 | 90,24 | 86,88 | 87,32 | -2,22% | 48.615,00 |
| 08.03.2023 | 88,94 | 90,84 | 88,71 | 89,30 | 0,40% | 61.251,00 |
| 07.03.2023 | 89,20 | 89,84 | 88,64 | 88,94 | -0,21% | 65.402,00 |
| 06.03.2023 | 88,48 | 89,84 | 87,65 | 89,13 | 1,17% | 75.098,00 |
| 03.03.2023 | 86,63 | 88,43 | 86,35 | 88,10 | 1,49% | 66.168,00 |
| 02.03.2023 | 84,52 | 87,06 | 83,91 | 86,81 | 2,41% | 64.865,00 |
| 01.03.2023 | 85,09 | 85,37 | 84,01 | 84,76 | -0,55% | 50.356,00 |
| 28.02.2023 | 85,21 | 86,13 | 84,04 | 85,23 | 0,60% | 53.251,00 |
| 27.02.2023 | 84,46 | 85,31 | 84,40 | 84,72 | 0,15% | 76.974,00 |
| 24.02.2023 | 85,68 | 85,79 | 84,02 | 84,59 | -1,35% | 101.116,00 |
| 23.02.2023 | 86,76 | 87,25 | 84,85 | 85,75 | -0,83% | 124.471,00 |
| 22.02.2023 | 86,50 | 86,71 | 85,16 | 86,47 | 0,26% | 65.938,00 |
| 21.02.2023 | 88,43 | 88,43 | 86,12 | 86,25 | -2,53% | 75.451,00 |
| 20.02.2023 | 88,76 | 88,79 | 87,75 | 88,49 | 0,28% | 64.581,00 |
| 17.02.2023 | 89,19 | 89,67 | 87,47 | 88,24 | -1,35% | 90.621,00 |
| 16.02.2023 | 90,90 | 91,46 | 88,80 | 89,45 | -1,26% | 107.408,00 |
| 15.02.2023 | 87,99 | 90,86 | 87,58 | 90,59 | 2,66% | 126.900,00 |
| 14.02.2023 | 88,19 | 88,59 | 86,11 | 88,24 | 0,01% | 162.287,00 |
| 13.02.2023 | 88,70 | 89,35 | 87,60 | 88,23 | -0,35% | 169.852,00 |
| 10.02.2023 | 88,96 | 90,37 | 88,10 | 88,54 | -0,07% | 196.321,00 |
| 09.02.2023 | 93,10 | 93,81 | 87,13 | 88,60 | -4,45% | 483.159,00 |
| 08.02.2023 | 100,48 | 100,48 | 91,47 | 92,73 | -7,58% | 299.925,00 |
| 07.02.2023 | 96,32 | 100,86 | 95,59 | 100,34 | 4,62% | 125.721,00 |
| 06.02.2023 | 97,00 | 97,00 | 94,93 | 95,91 | -1,50% | 91.651,00 |
| 03.02.2023 | 94,00 | 99,48 | 93,30 | 97,37 | -1,31% | 249.685,00 |
| 02.02.2023 | 94,12 | 98,75 | 93,61 | 98,66 | 7,99% | 269.915,00 |
| 01.02.2023 | 90,50 | 91,99 | 89,52 | 91,36 | 0,55% | 71.318,00 |
| 31.01.2023 | 89,42 | 90,86 | 88,70 | 90,86 | 1,62% | 46.233,00 |
| 30.01.2023 | 91,98 | 91,98 | 88,66 | 89,41 | -2,18% | 64.959,00 |
| 27.01.2023 | 89,49 | 92,30 | 89,01 | 91,40 | 2,21% | 62.764,00 |
| 26.01.2023 | 87,89 | 89,55 | 87,50 | 89,42 | 2,43% | 58.763,00 |
| 25.01.2023 | 89,18 | 89,69 | 86,07 | 87,30 | -2,77% | 80.998,00 |
| 24.01.2023 | 91,18 | 91,70 | 89,36 | 89,79 | -2,21% | 83.057,00 |
| 23.01.2023 | 90,30 | 92,11 | 89,79 | 91,82 | 1,65% | 103.525,00 |
| 20.01.2023 | 86,50 | 90,49 | 85,82 | 90,33 | 5,03% | 81.018,00 |
| 19.01.2023 | 84,20 | 86,30 | 83,29 | 86,00 | 1,86% | 90.260,00 |
| 18.01.2023 | 84,79 | 85,44 | 83,91 | 84,43 | -0,18% | 54.841,00 |
| 17.01.2023 | 85,00 | 85,05 | 82,94 | 84,58 | -0,84% | 78.612,00 |
| 16.01.2023 | 84,85 | 85,59 | 84,40 | 85,30 | 0,27% | 78.850,00 |
| 13.01.2023 | 84,01 | 85,08 | 83,29 | 85,07 | 1,29% | 74.439,00 |
| 12.01.2023 | 85,27 | 85,58 | 83,46 | 83,99 | -1,28% | 112.701,00 |
| 11.01.2023 | 82,70 | 85,16 | 82,20 | 85,08 | 3,30% | 84.686,00 |
| 10.01.2023 | 82,06 | 82,50 | 79,81 | 82,36 | 0,37% | 142.117,00 |
| 09.01.2023 | 82,20 | 83,79 | 81,60 | 82,06 | -0,05% | 73.864,00 |
| 06.01.2023 | 82,43 | 83,07 | 80,51 | 82,10 | 0,22% | 57.317,00 |
| 05.01.2023 | 82,99 | 83,45 | 81,70 | 81,92 | -1,49% | 49.515,00 |
| 04.01.2023 | 84,78 | 85,46 | 82,32 | 83,16 | -1,53% | 97.188,00 |
| 03.01.2023 | 83,58 | 85,93 | 83,11 | 84,45 | 0,66% | 76.375,00 |
| 02.01.2023 | 83,00 | 84,69 | 82,84 | 83,90 | 2,29% | 70.868,00 |
| 30.12.2022 | 82,55 | 83,00 | 81,74 | 82,02 | -1,00% | 36.501,00 |
| 29.12.2022 | 81,13 | 83,28 | 80,80 | 82,85 | 2,11% | 81.548,00 |
| 28.12.2022 | 81,71 | 82,68 | 81,02 | 81,14 | -1,24% | 60.064,00 |
| 27.12.2022 | 84,19 | 84,53 | 81,81 | 82,16 | -2,17% | 59.851,00 |
| 23.12.2022 | 82,78 | 84,29 | 82,01 | 83,98 | 1,40% | 39.663,00 |
| 22.12.2022 | 83,81 | 84,69 | 81,63 | 82,82 | -1,87% | 58.082,00 |
| 21.12.2022 | 84,89 | 84,99 | 83,31 | 84,40 | 0,62% | 44.508,00 |
| 20.12.2022 | 82,90 | 84,05 | 82,23 | 83,88 | 0,49% | 91.132,00 |
| 19.12.2022 | 85,40 | 85,74 | 83,19 | 83,47 | -2,12% | 59.251,00 |
| 16.12.2022 | 85,24 | 85,82 | 84,17 | 85,28 | -0,23% | 75.306,00 |
| 15.12.2022 | 89,50 | 89,50 | 84,81 | 85,48 | -3,93% | 88.103,00 |
| 14.12.2022 | 89,95 | 90,88 | 88,25 | 88,98 | -1,07% | 44.172,00 |
| 13.12.2022 | 88,57 | 93,45 | 88,50 | 89,94 | 1,56% | 53.719,00 |
| 12.12.2022 | 88,53 | 88,66 | 86,98 | 88,56 | 0,45% | 75.840,00 |
| 09.12.2022 | 88,83 | 89,51 | 88,04 | 88,16 | -0,66% | 43.118,00 |
| 08.12.2022 | 90,44 | 91,00 | 88,63 | 88,75 | -1,79% | 61.013,00 |
| 07.12.2022 | 93,00 | 93,09 | 90,13 | 90,37 | -2,33% | 53.598,00 |
| 06.12.2022 | 95,19 | 95,22 | 92,11 | 92,53 | -2,45% | 35.233,00 |
| 05.12.2022 | 95,30 | 96,19 | 94,00 | 94,85 | -0,55% | 46.231,00 |
| 02.12.2022 | 95,87 | 96,09 | 93,47 | 95,37 | -0,60% | 50.937,00 |
| 01.12.2022 | 96,99 | 97,09 | 95,66 | 95,95 | -1,08% | 61.960,00 |
| 30.11.2022 | 91,98 | 97,00 | 91,07 | 97,00 | 5,22% | 51.469,00 |
| 29.11.2022 | 93,50 | 93,63 | 91,12 | 92,19 | -0,89% | 47.069,00 |
| 28.11.2022 | 93,80 | 93,80 | 92,25 | 93,02 | -0,94% | 37.908,00 |
| 25.11.2022 | 95,24 | 95,29 | 93,65 | 93,90 | -1,49% | 34.465,00 |
| 24.11.2022 | 94,85 | 95,80 | 94,48 | 95,32 | 0,71% | 41.653,00 |
| 23.11.2022 | 93,61 | 94,93 | 93,43 | 94,65 | 0,46% | 38.464,00 |
| 22.11.2022 | 93,43 | 94,39 | 91,67 | 94,22 | 0,94% | 38.726,00 |
| 21.11.2022 | 94,95 | 95,99 | 93,12 | 93,34 | -0,88% | 47.893,00 |
| 18.11.2022 | 95,70 | 95,91 | 93,22 | 94,17 | -0,60% | 46.100,00 |
| 17.11.2022 | 96,19 | 96,19 | 93,53 | 94,74 | -0,28% | 58.881,00 |
| 16.11.2022 | 94,71 | 96,07 | 93,89 | 95,01 | 0,07% | 43.152,00 |
| 15.11.2022 | 93,01 | 96,55 | 92,29 | 94,94 | 2,43% | 74.776,00 |
| 14.11.2022 | 93,25 | 93,50 | 91,61 | 92,69 | -0,33% | 64.794,00 |
| 11.11.2022 | 92,70 | 93,58 | 91,12 | 93,00 | 0,97% | 67.510,00 |
| 10.11.2022 | 87,01 | 92,62 | 87,01 | 92,11 | 5,46% | 92.159,00 |