146,430€
-1,01%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 146,84 | 147,36 | 146,06 | 146,30 | -1,15% | 7.582,00 |
| 18.04.2024 | 147,68 | 148,08 | 146,72 | 148,00 | 0,20% | 9.779,00 |
| 17.04.2024 | 146,22 | 148,88 | 146,22 | 147,70 | 0,54% | 6.003,00 |
| 16.04.2024 | 146,54 | 147,32 | 146,02 | 146,90 | -2,41% | 21.826,00 |
| 15.04.2024 | 149,70 | 151,50 | 149,60 | 150,52 | 0,08% | 6.791,00 |
| 12.04.2024 | 150,40 | 151,74 | 149,44 | 150,40 | 1,17% | 10.057,00 |
| 11.04.2024 | 146,54 | 148,66 | 146,28 | 148,66 | 1,99% | 4.829,00 |
| 10.04.2024 | 146,22 | 146,88 | 145,00 | 145,76 | 0,83% | 4.453,00 |
| 09.04.2024 | 144,68 | 146,58 | 143,46 | 144,56 | 0,39% | 9.269,00 |
| 08.04.2024 | 141,80 | 144,22 | 141,36 | 144,00 | 1,15% | 4.622,00 |
| 05.04.2024 | 139,32 | 142,60 | 138,96 | 142,36 | -0,41% | 7.490,00 |
| 04.04.2024 | 144,08 | 144,08 | 141,46 | 142,94 | -0,43% | 11.750,00 |
| 03.04.2024 | 144,24 | 144,96 | 142,96 | 143,56 | -0,07% | 10.496,00 |
| 02.04.2024 | 145,10 | 145,48 | 142,66 | 143,66 | 2,07% | 14.691,00 |
| 28.03.2024 | 140,76 | 141,44 | 140,08 | 140,74 | 0,73% | 11.429,00 |
| 27.03.2024 | 140,36 | 141,06 | 138,88 | 139,72 | -0,85% | 9.437,00 |
| 26.03.2024 | 139,76 | 141,32 | 138,70 | 140,92 | 1,44% | 12.527,00 |
| 25.03.2024 | 139,56 | 140,08 | 137,42 | 138,92 | -0,74% | 15.455,00 |
| 22.03.2024 | 136,94 | 141,00 | 136,18 | 139,96 | 2,18% | 19.922,00 |
| 21.03.2024 | 137,78 | 138,84 | 136,54 | 136,98 | 0,20% | 10.924,00 |
| 20.03.2024 | 136,02 | 138,00 | 135,72 | 136,70 | 0,84% | 7.799,00 |
| 19.03.2024 | 136,38 | 137,76 | 135,40 | 135,56 | -1,63% | 14.026,00 |
| 18.03.2024 | 133,10 | 140,36 | 133,10 | 137,80 | 6,18% | 75.803,00 |
| 15.03.2024 | 132,44 | 133,08 | 129,72 | 129,78 | -1,41% | 12.342,00 |
| 14.03.2024 | 129,36 | 132,40 | 129,06 | 131,64 | 1,67% | 24.133,00 |
| 13.03.2024 | 127,92 | 129,50 | 126,88 | 129,48 | 1,28% | 8.724,00 |
| 12.03.2024 | 127,78 | 128,38 | 125,76 | 127,84 | 0,28% | 10.247,00 |
| 11.03.2024 | 124,38 | 128,06 | 123,70 | 127,48 | 0,76% | 12.899,00 |
| 08.03.2024 | 124,12 | 126,80 | 123,18 | 126,52 | 2,86% | 12.283,00 |
| 07.03.2024 | 120,64 | 123,20 | 120,52 | 123,00 | 1,25% | 15.939,00 |
| 06.03.2024 | 123,36 | 124,00 | 121,14 | 121,48 | -0,30% | 23.854,00 |
| 05.03.2024 | 123,30 | 123,42 | 121,14 | 121,84 | -0,57% | 15.428,00 |
| 04.03.2024 | 127,10 | 127,50 | 122,34 | 122,54 | -4,46% | 28.842,00 |
| 01.03.2024 | 129,90 | 129,90 | 127,80 | 128,26 | 0,47% | 34.686,00 |
| 29.02.2024 | 126,34 | 128,28 | 125,94 | 127,66 | 0,49% | 10.189,00 |
| 28.02.2024 | 129,32 | 129,48 | 126,50 | 127,04 | -1,11% | 14.496,00 |
| 27.02.2024 | 128,28 | 129,16 | 128,02 | 128,46 | -0,60% | 11.647,00 |
| 26.02.2024 | 134,00 | 134,14 | 129,12 | 129,24 | -3,55% | 13.862,00 |
| 23.02.2024 | 133,76 | 134,74 | 133,48 | 134,00 | 0,06% | 10.073,00 |
| 22.02.2024 | 134,62 | 135,68 | 133,38 | 133,92 | 0,77% | 22.677,00 |
| 21.02.2024 | 131,36 | 132,90 | 130,94 | 132,90 | 0,80% | 8.537,00 |
| 20.02.2024 | 131,88 | 132,38 | 129,72 | 131,84 | -1,20% | 11.748,00 |
| 19.02.2024 | 131,50 | 133,44 | 131,50 | 133,44 | 0,68% | 12.566,00 |
| 16.02.2024 | 133,92 | 134,82 | 131,94 | 132,54 | -0,26% | 14.535,00 |
| 15.02.2024 | 135,50 | 135,84 | 131,66 | 132,88 | -2,57% | 17.657,00 |
| 14.02.2024 | 137,18 | 138,08 | 136,36 | 136,38 | -0,74% | 6.886,00 |
| 13.02.2024 | 138,16 | 138,20 | 135,44 | 137,40 | -1,34% | 19.480,00 |
| 12.02.2024 | 139,30 | 139,82 | 138,56 | 139,26 | 0,27% | 11.640,00 |
| 09.02.2024 | 136,40 | 139,22 | 136,22 | 138,88 | 1,52% | 22.643,00 |
| 08.02.2024 | 136,06 | 137,08 | 135,62 | 136,80 | 0,91% | 14.311,00 |
| 07.02.2024 | 134,88 | 135,98 | 134,70 | 135,56 | -0,19% | 9.031,00 |
| 06.02.2024 | 135,72 | 136,70 | 135,20 | 135,82 | 0,58% | 13.431,00 |
| 05.02.2024 | 133,50 | 136,70 | 133,40 | 135,04 | 2,86% | 25.892,00 |
| 02.02.2024 | 132,42 | 132,46 | 127,74 | 131,28 | -0,45% | 41.556,00 |
| 01.02.2024 | 133,44 | 133,44 | 131,82 | 131,88 | -0,51% | 43.168,00 |
| 31.01.2024 | 133,98 | 134,32 | 131,34 | 132,56 | -6,65% | 53.873,00 |
| 30.01.2024 | 143,40 | 143,78 | 141,80 | 142,00 | 0,00% | 12.712,00 |
| 29.01.2024 | 141,60 | 142,76 | 141,60 | 142,00 | 0,38% | 10.715,00 |
| 26.01.2024 | 140,74 | 141,70 | 140,38 | 141,46 | -0,91% | 12.935,00 |
| 25.01.2024 | 138,52 | 142,86 | 138,08 | 142,76 | 3,39% | 11.780,00 |
| 24.01.2024 | 137,54 | 139,00 | 137,16 | 138,08 | 1,13% | 14.230,00 |
| 23.01.2024 | 135,30 | 137,46 | 135,20 | 136,54 | -0,20% | 8.556,00 |
| 22.01.2024 | 136,40 | 137,56 | 136,36 | 136,82 | 0,93% | 13.580,00 |
| 19.01.2024 | 133,98 | 135,72 | 133,88 | 135,56 | 1,27% | 5.367,00 |
| 18.01.2024 | 131,34 | 133,86 | 131,24 | 133,86 | 2,01% | 9.841,00 |
| 17.01.2024 | 131,12 | 132,12 | 129,76 | 131,22 | -1,04% | 4.237,00 |
| 16.01.2024 | 131,44 | 134,00 | 130,96 | 132,60 | 0,30% | 9.827,00 |
| 15.01.2024 | 132,10 | 132,70 | 131,60 | 132,20 | 0,38% | 12.818,00 |
| 12.01.2024 | 130,62 | 131,82 | 130,18 | 131,70 | 0,87% | 9.452,00 |
| 11.01.2024 | 131,70 | 133,58 | 130,56 | 130,56 | 0,03% | 7.638,00 |
| 10.01.2024 | 130,02 | 131,00 | 130,02 | 130,52 | 0,54% | 5.253,00 |
| 09.01.2024 | 128,30 | 130,06 | 127,40 | 129,82 | 2,41% | 6.029,00 |
| 08.01.2024 | 125,16 | 126,76 | 125,00 | 126,76 | 0,97% | 2.544,00 |
| 05.01.2024 | 125,96 | 126,66 | 125,50 | 125,54 | -1,85% | 8.783,00 |
| 04.01.2024 | 128,58 | 128,70 | 127,38 | 127,90 | -0,31% | 10.538,00 |
| 03.01.2024 | 127,18 | 128,50 | 126,38 | 128,30 | 1,39% | 6.609,00 |
| 02.01.2024 | 127,90 | 128,22 | 126,00 | 126,54 | -0,89% | 12.949,00 |
| 29.12.2023 | 127,80 | 128,10 | 127,38 | 127,68 | -0,08% | 2.877,00 |
| 28.12.2023 | 127,62 | 128,12 | 127,00 | 127,78 | 0,31% | 5.355,00 |
| 27.12.2023 | 129,40 | 129,42 | 127,04 | 127,38 | -1,36% | 9.588,00 |
| 22.12.2023 | 128,36 | 129,56 | 128,26 | 129,14 | 0,19% | 8.297,00 |
| 21.12.2023 | 128,00 | 129,14 | 127,82 | 128,90 | -0,54% | 9.727,00 |
| 20.12.2023 | 125,96 | 130,44 | 125,10 | 129,60 | 3,18% | 41.808,00 |
| 19.12.2023 | 125,26 | 126,50 | 125,20 | 125,60 | 0,26% | 7.453,00 |
| 18.12.2023 | 122,70 | 125,76 | 122,24 | 125,28 | 2,49% | 11.193,00 |
| 15.12.2023 | 121,40 | 123,30 | 121,26 | 122,24 | 1,73% | 9.198,00 |
| 14.12.2023 | 123,44 | 124,20 | 119,72 | 120,16 | -2,99% | 11.848,00 |
| 13.12.2023 | 124,40 | 125,00 | 123,80 | 123,86 | -0,13% | 14.705,00 |
| 12.12.2023 | 124,00 | 124,66 | 122,76 | 124,02 | -0,29% | 30.821,00 |
| 11.12.2023 | 126,74 | 126,74 | 123,76 | 124,38 | -2,16% | 18.384,00 |
| 08.12.2023 | 128,34 | 128,90 | 126,00 | 127,12 | -0,52% | 11.723,00 |
| 07.12.2023 | 123,04 | 129,20 | 122,50 | 127,78 | 4,31% | 26.083,00 |
| 06.12.2023 | 123,40 | 123,50 | 122,32 | 122,50 | -0,18% | 11.325,00 |
| 05.12.2023 | 120,38 | 123,36 | 119,82 | 122,72 | 2,23% | 5.611,00 |
| 04.12.2023 | 122,38 | 122,60 | 119,64 | 120,04 | -1,43% | 9.516,00 |
| 01.12.2023 | 122,78 | 123,28 | 121,78 | 121,78 | -0,60% | 6.674,00 |
| 30.11.2023 | 124,84 | 125,40 | 122,48 | 122,52 | -2,06% | 5.292,00 |
| 29.11.2023 | 126,10 | 127,20 | 124,76 | 125,10 | -0,45% | 7.903,00 |
| 28.11.2023 | 125,98 | 125,98 | 124,90 | 125,66 | -0,46% | 4.647,00 |
| 27.11.2023 | 125,96 | 127,46 | 125,62 | 126,24 | 0,06% | 6.260,00 |