146,940€
-0,19%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 146,42 | 148,00 | 145,98 | 146,94 | -0,19% | 3.266,00 |
| 19.09.2024 | 146,00 | 148,34 | 146,00 | 147,22 | 2,24% | 5.968,00 |
| 18.09.2024 | 144,46 | 145,58 | 143,86 | 144,00 | 0,00% | 6.885,00 |
| 17.09.2024 | 143,06 | 144,86 | 143,06 | 144,00 | 0,69% | 4.571,00 |
| 16.09.2024 | 142,50 | 143,14 | 141,60 | 143,02 | 0,38% | 7.203,00 |
| 13.09.2024 | 141,70 | 143,44 | 141,00 | 142,48 | 1,71% | 6.424,00 |
| 12.09.2024 | 139,14 | 140,76 | 138,94 | 140,08 | 3,05% | 17.885,00 |
| 11.09.2024 | 135,86 | 137,72 | 135,42 | 135,94 | -0,69% | 9.209,00 |
| 10.09.2024 | 134,88 | 137,84 | 134,58 | 136,88 | 0,69% | 8.270,00 |
| 09.09.2024 | 138,22 | 139,76 | 135,06 | 135,94 | -1,92% | 6.033,00 |
| 06.09.2024 | 142,78 | 143,56 | 138,60 | 138,60 | -3,25% | 3.632,00 |
| 05.09.2024 | 142,58 | 145,00 | 141,30 | 143,26 | 0,14% | 3.831,00 |
| 04.09.2024 | 143,24 | 144,72 | 142,34 | 143,06 | -1,78% | 11.900,00 |
| 03.09.2024 | 149,40 | 149,40 | 145,32 | 145,66 | -2,02% | 5.631,00 |
| 02.09.2024 | 149,50 | 149,72 | 148,58 | 148,66 | 0,46% | 4.663,00 |
| 30.08.2024 | 148,42 | 148,78 | 147,86 | 147,98 | -1,70% | 1.808,00 |
| 29.08.2024 | 147,90 | 151,20 | 147,90 | 150,54 | 2,14% | 5.509,00 |
| 28.08.2024 | 149,06 | 150,38 | 146,90 | 147,38 | -1,83% | 2.870,00 |
| 27.08.2024 | 150,50 | 150,94 | 149,60 | 150,12 | 0,13% | 4.259,00 |
| 26.08.2024 | 149,60 | 151,64 | 148,96 | 149,92 | 0,47% | 2.819,00 |
| 23.08.2024 | 149,70 | 150,50 | 148,68 | 149,22 | -1,02% | 3.213,00 |
| 22.08.2024 | 150,86 | 152,06 | 150,56 | 150,76 | 0,13% | 4.558,00 |
| 21.08.2024 | 151,96 | 152,60 | 150,00 | 150,56 | -1,09% | 9.688,00 |
| 20.08.2024 | 153,00 | 153,32 | 152,00 | 152,22 | 0,67% | 2.677,00 |
| 19.08.2024 | 149,14 | 152,02 | 148,94 | 151,20 | 0,57% | 7.581,00 |
| 16.08.2024 | 148,88 | 151,88 | 147,32 | 150,34 | 1,58% | 12.706,00 |
| 15.08.2024 | 147,50 | 148,80 | 146,86 | 148,00 | 1,65% | 7.240,00 |
| 14.08.2024 | 150,48 | 150,50 | 144,70 | 145,60 | -3,82% | 5.269,00 |
| 13.08.2024 | 149,96 | 151,98 | 149,96 | 151,38 | 0,75% | 3.758,00 |
| 12.08.2024 | 151,32 | 152,34 | 150,00 | 150,26 | 1,24% | 2.418,00 |
| 09.08.2024 | 150,02 | 151,44 | 147,16 | 148,42 | -1,59% | 5.764,00 |
| 08.08.2024 | 147,20 | 150,82 | 146,02 | 150,82 | 1,24% | 4.299,00 |
| 07.08.2024 | 148,72 | 150,26 | 147,60 | 148,98 | 1,39% | 12.362,00 |
| 06.08.2024 | 149,50 | 149,72 | 144,90 | 146,94 | -2,34% | 14.178,00 |
| 05.08.2024 | 139,50 | 151,04 | 138,00 | 150,46 | -2,17% | 99.774,00 |
| 02.08.2024 | 157,00 | 157,80 | 152,50 | 153,80 | -3,95% | 18.145,00 |
| 01.08.2024 | 161,26 | 162,46 | 159,14 | 160,12 | 0,04% | 12.483,00 |
| 31.07.2024 | 159,50 | 161,26 | 159,50 | 160,06 | 0,97% | 5.948,00 |
| 30.07.2024 | 157,62 | 159,92 | 157,62 | 158,52 | 0,94% | 5.782,00 |
| 29.07.2024 | 156,64 | 158,62 | 156,44 | 157,04 | 1,64% | 6.944,00 |
| 26.07.2024 | 155,98 | 157,30 | 152,78 | 154,50 | -3,50% | 9.033,00 |
| 25.07.2024 | 161,42 | 161,42 | 156,48 | 160,10 | -1,08% | 24.931,00 |
| 24.07.2024 | 165,34 | 166,02 | 159,64 | 161,84 | -4,93% | 9.580,00 |
| 23.07.2024 | 168,98 | 170,36 | 168,28 | 170,24 | 1,55% | 9.281,00 |
| 22.07.2024 | 166,00 | 169,06 | 165,50 | 167,64 | 1,33% | 6.061,00 |
| 19.07.2024 | 164,18 | 167,16 | 163,94 | 165,44 | 0,61% | 4.179,00 |
| 18.07.2024 | 168,20 | 168,90 | 164,44 | 164,44 | -1,40% | 12.824,00 |
| 17.07.2024 | 169,00 | 169,12 | 166,22 | 166,78 | -3,47% | 10.646,00 |
| 16.07.2024 | 173,44 | 174,98 | 172,48 | 172,78 | -0,32% | 5.285,00 |
| 15.07.2024 | 172,78 | 173,96 | 170,48 | 173,34 | 0,88% | 9.075,00 |
| 12.07.2024 | 172,02 | 172,64 | 171,24 | 171,82 | -0,57% | 3.484,00 |
| 11.07.2024 | 177,70 | 177,94 | 172,80 | 172,80 | -2,47% | 6.370,00 |
| 10.07.2024 | 177,06 | 177,78 | 175,98 | 177,18 | -0,03% | 3.958,00 |
| 09.07.2024 | 176,52 | 177,84 | 176,12 | 177,24 | 0,42% | 4.524,00 |
| 08.07.2024 | 177,48 | 177,84 | 174,80 | 176,50 | -0,27% | 6.032,00 |
| 05.07.2024 | 173,90 | 176,98 | 172,96 | 176,98 | 2,06% | 6.347,00 |
| 04.07.2024 | 173,34 | 174,04 | 172,62 | 173,40 | 0,21% | 5.773,00 |
| 03.07.2024 | 173,70 | 174,00 | 172,06 | 173,04 | 0,31% | 2.978,00 |
| 02.07.2024 | 171,36 | 172,50 | 170,56 | 172,50 | 0,74% | 3.860,00 |
| 01.07.2024 | 171,52 | 172,10 | 170,00 | 171,24 | -1,12% | 5.402,00 |
| 28.06.2024 | 175,70 | 175,70 | 172,52 | 173,18 | -0,49% | 7.631,00 |
| 27.06.2024 | 173,30 | 175,00 | 172,26 | 174,04 | 0,36% | 6.569,00 |
| 26.06.2024 | 173,74 | 174,32 | 172,42 | 173,42 | 0,86% | 4.471,00 |
| 25.06.2024 | 169,28 | 171,94 | 168,50 | 171,94 | 2,02% | 5.322,00 |
| 24.06.2024 | 169,02 | 169,52 | 167,96 | 168,54 | -0,48% | 9.822,00 |
| 21.06.2024 | 165,92 | 169,54 | 165,10 | 169,36 | 2,15% | 3.973,00 |
| 20.06.2024 | 165,36 | 166,32 | 164,62 | 165,80 | 0,01% | 6.335,00 |
| 19.06.2024 | 165,00 | 165,78 | 164,40 | 165,78 | 0,38% | 7.895,00 |
| 18.06.2024 | 166,60 | 167,12 | 164,96 | 165,16 | 0,07% | 5.592,00 |
| 17.06.2024 | 167,14 | 167,18 | 164,70 | 165,04 | -1,13% | 5.434,00 |
| 14.06.2024 | 165,18 | 166,94 | 164,14 | 166,92 | 1,09% | 3.272,00 |
| 13.06.2024 | 166,00 | 166,04 | 163,72 | 165,12 | -0,05% | 6.470,00 |
| 12.06.2024 | 165,90 | 168,02 | 164,64 | 165,20 | 0,69% | 4.869,00 |
| 11.06.2024 | 164,18 | 165,94 | 164,04 | 164,06 | 0,80% | 3.196,00 |
| 10.06.2024 | 163,70 | 164,52 | 162,44 | 162,76 | -1,55% | 1.397,00 |
| 07.06.2024 | 164,30 | 165,44 | 162,58 | 165,32 | 1,35% | 4.987,00 |
| 06.06.2024 | 162,52 | 164,12 | 162,50 | 163,12 | 0,49% | 4.172,00 |
| 05.06.2024 | 160,98 | 163,42 | 160,66 | 162,32 | 1,36% | 5.109,00 |
| 04.06.2024 | 159,42 | 160,94 | 159,42 | 160,14 | 0,25% | 2.831,00 |
| 03.06.2024 | 160,72 | 161,74 | 159,48 | 159,74 | 1,01% | 6.036,00 |
| 31.05.2024 | 159,98 | 161,02 | 158,14 | 158,14 | -1,78% | 3.329,00 |
| 30.05.2024 | 163,68 | 164,04 | 160,72 | 161,00 | -2,02% | 4.449,00 |
| 29.05.2024 | 163,48 | 164,56 | 162,74 | 164,32 | 0,53% | 5.079,00 |
| 28.05.2024 | 162,46 | 164,06 | 160,64 | 163,46 | -0,13% | 10.368,00 |
| 27.05.2024 | 163,10 | 163,68 | 161,72 | 163,68 | 0,61% | 16.603,00 |
| 24.05.2024 | 162,36 | 163,18 | 161,68 | 162,68 | -0,84% | 5.885,00 |
| 23.05.2024 | 164,78 | 165,54 | 163,50 | 164,06 | 0,23% | 5.516,00 |
| 22.05.2024 | 165,36 | 165,82 | 163,32 | 163,68 | -0,78% | 4.501,00 |
| 21.05.2024 | 164,50 | 165,10 | 163,50 | 164,96 | 0,39% | 5.100,00 |
| 20.05.2024 | 163,66 | 165,32 | 163,10 | 164,32 | 1,03% | 5.822,00 |
| 17.05.2024 | 161,32 | 163,08 | 161,02 | 162,64 | 0,35% | 8.407,00 |
| 16.05.2024 | 160,06 | 162,24 | 159,78 | 162,08 | 2,00% | 3.755,00 |
| 15.05.2024 | 158,62 | 160,08 | 158,28 | 158,90 | 0,58% | 7.098,00 |
| 14.05.2024 | 157,94 | 159,06 | 157,52 | 157,98 | 1,65% | 5.349,00 |
| 13.05.2024 | 157,00 | 157,14 | 153,46 | 155,42 | -1,38% | 11.759,00 |
| 10.05.2024 | 158,66 | 159,26 | 156,90 | 157,60 | -0,74% | 6.597,00 |
| 09.05.2024 | 159,46 | 160,14 | 157,82 | 158,78 | -0,59% | 4.698,00 |
| 08.05.2024 | 160,14 | 160,68 | 158,68 | 159,72 | -0,21% | 5.724,00 |
| 07.05.2024 | 157,66 | 160,20 | 156,98 | 160,06 | 2,14% | 8.500,00 |
| 06.05.2024 | 157,10 | 157,32 | 156,02 | 156,70 | 0,84% | 10.009,00 |