190,310€
-0,79%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 190,00 | 191,48 | 187,80 | 190,28 | -0,80% | 9.507,00 |
| 07.01.2025 | 190,30 | 194,62 | 189,50 | 191,82 | 0,27% | 5.856,00 |
| 06.01.2025 | 187,74 | 191,72 | 186,60 | 191,30 | 2,17% | 11.185,00 |
| 03.01.2025 | 186,32 | 188,54 | 185,42 | 187,24 | 0,13% | 5.217,00 |
| 02.01.2025 | 184,78 | 187,40 | 184,20 | 187,00 | 1,75% | 17.344,00 |
| 30.12.2024 | 185,40 | 186,48 | 183,66 | 183,78 | -0,88% | 4.455,00 |
| 27.12.2024 | 188,54 | 188,90 | 184,42 | 185,42 | -0,59% | 7.742,00 |
| 23.12.2024 | 186,70 | 187,44 | 184,88 | 186,52 | 0,91% | 18.677,00 |
| 20.12.2024 | 182,02 | 184,84 | 178,10 | 184,84 | -0,24% | 21.184,00 |
| 19.12.2024 | 183,60 | 186,90 | 183,24 | 185,28 | -1,57% | 23.821,00 |
| 18.12.2024 | 188,00 | 189,44 | 185,82 | 188,24 | -0,81% | 14.693,00 |
| 17.12.2024 | 188,24 | 193,00 | 188,06 | 189,78 | 0,21% | 11.360,00 |
| 16.12.2024 | 182,30 | 189,86 | 182,28 | 189,38 | 2,94% | 16.892,00 |
| 13.12.2024 | 184,66 | 185,32 | 182,78 | 183,98 | -1,59% | 11.156,00 |
| 12.12.2024 | 188,72 | 189,42 | 184,86 | 186,96 | 1,47% | 13.969,00 |
| 11.12.2024 | 178,86 | 185,96 | 176,64 | 184,26 | 5,51% | 28.266,00 |
| 10.12.2024 | 169,78 | 178,16 | 169,62 | 174,64 | 4,08% | 19.428,00 |
| 09.12.2024 | 167,50 | 167,90 | 165,66 | 167,80 | 0,47% | 5.857,00 |
| 06.12.2024 | 164,88 | 167,02 | 164,04 | 167,02 | 0,54% | 2.396,00 |
| 05.12.2024 | 166,50 | 168,00 | 165,80 | 166,12 | -0,22% | 5.656,00 |
| 04.12.2024 | 165,00 | 166,86 | 164,58 | 166,48 | 0,85% | 10.675,00 |
| 03.12.2024 | 164,94 | 165,48 | 164,10 | 165,08 | 0,22% | 8.641,00 |
| 02.12.2024 | 162,84 | 165,82 | 161,70 | 164,72 | 1,94% | 14.929,00 |
| 29.11.2024 | 161,76 | 162,28 | 159,96 | 161,58 | -0,90% | 9.463,00 |
| 28.11.2024 | 162,48 | 163,04 | 161,38 | 163,04 | 0,92% | 8.051,00 |
| 27.11.2024 | 162,48 | 162,58 | 161,10 | 161,56 | -0,81% | 9.515,00 |
| 26.11.2024 | 161,78 | 163,06 | 160,60 | 162,88 | 0,64% | 11.482,00 |
| 25.11.2024 | 160,50 | 162,20 | 159,24 | 161,84 | 1,14% | 10.989,00 |
| 22.11.2024 | 161,14 | 163,20 | 159,34 | 160,02 | 0,68% | 13.398,00 |
| 21.11.2024 | 167,14 | 168,62 | 157,34 | 158,94 | -5,12% | 22.609,00 |
| 20.11.2024 | 170,32 | 170,32 | 166,56 | 167,52 | -0,76% | 21.025,00 |
| 19.11.2024 | 165,90 | 168,80 | 165,28 | 168,80 | 1,55% | 10.510,00 |
| 18.11.2024 | 166,22 | 166,60 | 164,96 | 166,22 | 0,98% | 7.375,00 |
| 15.11.2024 | 167,00 | 167,18 | 164,18 | 164,60 | -1,43% | 8.426,00 |
| 14.11.2024 | 170,74 | 172,00 | 166,98 | 166,98 | -2,59% | 5.904,00 |
| 13.11.2024 | 172,22 | 172,76 | 170,84 | 171,42 | 0,19% | 4.488,00 |
| 12.11.2024 | 171,26 | 172,56 | 170,46 | 171,10 | 0,59% | 5.529,00 |
| 11.11.2024 | 168,36 | 170,42 | 167,98 | 170,10 | 1,13% | 6.624,00 |
| 08.11.2024 | 169,00 | 169,34 | 167,26 | 168,20 | 0,17% | 9.615,00 |
| 07.11.2024 | 166,22 | 167,98 | 165,42 | 167,92 | 1,78% | 4.555,00 |
| 06.11.2024 | 161,50 | 166,18 | 161,38 | 164,98 | 5,14% | 26.706,00 |
| 05.11.2024 | 157,08 | 157,48 | 156,62 | 156,92 | 0,37% | 3.864,00 |
| 04.11.2024 | 158,58 | 158,88 | 155,64 | 156,34 | -2,17% | 6.092,00 |
| 01.11.2024 | 158,90 | 159,80 | 156,90 | 159,80 | -0,20% | 9.589,00 |
| 31.10.2024 | 160,06 | 163,70 | 159,80 | 160,12 | -3,87% | 7.225,00 |
| 30.10.2024 | 167,50 | 169,70 | 165,74 | 166,56 | 5,62% | 30.456,00 |
| 29.10.2024 | 156,58 | 158,40 | 156,24 | 157,70 | 1,58% | 10.360,00 |
| 28.10.2024 | 155,82 | 157,90 | 154,16 | 155,24 | 0,70% | 6.573,00 |
| 25.10.2024 | 152,52 | 154,46 | 152,10 | 154,16 | 1,34% | 3.399,00 |
| 24.10.2024 | 153,42 | 153,42 | 150,78 | 152,12 | -0,05% | 11.858,00 |
| 23.10.2024 | 154,16 | 155,36 | 152,20 | 152,20 | -1,00% | 4.810,00 |
| 22.10.2024 | 153,08 | 155,00 | 152,12 | 153,74 | 1,08% | 3.999,00 |
| 21.10.2024 | 152,16 | 153,16 | 151,62 | 152,10 | -0,07% | 4.166,00 |
| 18.10.2024 | 152,34 | 152,88 | 152,00 | 152,20 | -0,70% | 5.962,00 |
| 17.10.2024 | 154,08 | 154,96 | 152,40 | 153,28 | 0,12% | 5.117,00 |
| 16.10.2024 | 154,00 | 154,00 | 151,76 | 153,10 | -0,26% | 2.233,00 |
| 15.10.2024 | 153,16 | 154,96 | 152,60 | 153,50 | 1,12% | 4.420,00 |
| 14.10.2024 | 150,50 | 153,18 | 150,30 | 151,80 | 1,07% | 6.159,00 |
| 11.10.2024 | 149,20 | 150,70 | 148,94 | 150,20 | 0,21% | 5.083,00 |
| 10.10.2024 | 148,80 | 149,92 | 147,84 | 149,88 | 0,82% | 6.546,00 |
| 09.10.2024 | 149,78 | 151,66 | 147,60 | 148,66 | -1,55% | 16.212,00 |
| 08.10.2024 | 149,78 | 151,38 | 149,46 | 151,00 | -1,13% | 4.793,00 |
| 07.10.2024 | 153,62 | 154,58 | 152,54 | 152,72 | 0,16% | 5.604,00 |
| 04.10.2024 | 151,88 | 154,60 | 151,44 | 152,48 | 0,62% | 5.809,00 |
| 03.10.2024 | 151,14 | 151,54 | 149,94 | 151,54 | 0,26% | 5.076,00 |
| 02.10.2024 | 151,40 | 152,66 | 150,66 | 151,14 | 0,19% | 12.503,00 |
| 01.10.2024 | 150,50 | 153,68 | 149,98 | 150,86 | 1,59% | 10.296,00 |
| 30.09.2024 | 147,60 | 148,92 | 147,00 | 148,50 | 0,16% | 7.519,00 |
| 27.09.2024 | 146,90 | 149,30 | 146,46 | 148,26 | 0,88% | 6.293,00 |
| 26.09.2024 | 147,78 | 148,40 | 146,64 | 146,96 | -0,03% | 8.358,00 |
| 25.09.2024 | 145,98 | 147,00 | 145,28 | 147,00 | 0,12% | 3.747,00 |
| 24.09.2024 | 147,20 | 147,38 | 145,50 | 146,82 | -1,13% | 4.287,00 |
| 23.09.2024 | 148,40 | 149,22 | 147,80 | 148,50 | 1,06% | 5.370,00 |
| 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 |