207,200€
1,12%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 206,20 | 207,40 | 206,10 | 207,25 | 1,15% | 7.897,00 |
| 12.09.2025 | 204,35 | 206,30 | 203,50 | 204,90 | 0,00% | 39.091,00 |
| 11.09.2025 | 204,95 | 205,40 | 204,70 | 204,90 | -0,07% | 10.376,00 |
| 10.09.2025 | 204,70 | 205,20 | 204,70 | 205,05 | 2,99% | 13.546,00 |
| 09.09.2025 | 199,08 | 199,80 | 198,90 | 199,10 | -0,87% | 7.379,00 |
| 08.09.2025 | 200,55 | 202,55 | 200,00 | 200,85 | 1,03% | 40.459,00 |
| 05.09.2025 | 198,54 | 200,55 | 196,62 | 198,80 | 1,57% | 32.405,00 |
| 04.09.2025 | 197,52 | 198,16 | 194,26 | 195,72 | -0,34% | 57.747,00 |
| 03.09.2025 | 192,30 | 197,74 | 191,02 | 196,38 | 10,57% | 243.763,00 |
| 02.09.2025 | 181,60 | 181,82 | 177,22 | 177,60 | -2,00% | 35.932,00 |
| 01.09.2025 | 181,60 | 181,76 | 180,92 | 181,22 | 0,08% | 17.467,00 |
| 29.08.2025 | 181,08 | 182,06 | 178,34 | 181,08 | -0,14% | 48.835,00 |
| 28.08.2025 | 178,60 | 181,52 | 177,58 | 181,34 | 1,12% | 21.847,00 |
| 27.08.2025 | 178,02 | 180,24 | 177,28 | 179,34 | 1,24% | 23.028,00 |
| 26.08.2025 | 178,82 | 179,22 | 176,66 | 177,14 | -0,92% | 13.685,00 |
| 25.08.2025 | 176,00 | 179,46 | 175,60 | 178,78 | 2,42% | 33.261,00 |
| 22.08.2025 | 172,66 | 175,60 | 172,66 | 174,56 | 1,30% | 28.137,00 |
| 21.08.2025 | 171,12 | 174,22 | 170,22 | 172,32 | 1,13% | 17.005,00 |
| 20.08.2025 | 172,46 | 173,08 | 168,64 | 170,40 | -0,96% | 29.875,00 |
| 19.08.2025 | 173,98 | 174,24 | 171,52 | 172,06 | -1,08% | 15.624,00 |
| 18.08.2025 | 174,88 | 175,74 | 173,94 | 173,94 | -0,54% | 28.048,00 |
| 15.08.2025 | 174,20 | 176,20 | 173,86 | 174,88 | 0,01% | 28.691,00 |
| 14.08.2025 | 172,28 | 175,46 | 171,68 | 174,86 | 0,74% | 32.643,00 |
| 13.08.2025 | 174,44 | 174,72 | 172,78 | 173,58 | 0,35% | 25.551,00 |
| 12.08.2025 | 173,32 | 175,78 | 172,28 | 172,98 | -0,07% | 20.473,00 |
| 11.08.2025 | 173,30 | 173,48 | 171,56 | 173,10 | -0,13% | 29.219,00 |
| 08.08.2025 | 168,84 | 173,64 | 168,78 | 173,32 | 2,58% | 38.760,00 |
| 07.08.2025 | 168,16 | 169,96 | 167,90 | 168,96 | 0,76% | 23.581,00 |
| 06.08.2025 | 168,62 | 168,96 | 166,58 | 167,68 | -0,52% | 21.424,00 |
| 05.08.2025 | 169,22 | 171,34 | 168,44 | 168,56 | 0,99% | 34.238,00 |
| 04.08.2025 | 163,98 | 168,06 | 163,98 | 166,90 | 2,18% | 24.868,00 |
| 01.08.2025 | 165,60 | 165,84 | 157,50 | 163,34 | -2,95% | 88.073,00 |
| 31.07.2025 | 171,40 | 172,02 | 167,20 | 168,30 | -1,84% | 53.265,00 |
| 30.07.2025 | 169,44 | 171,68 | 168,74 | 171,46 | 2,11% | 45.679,00 |
| 29.07.2025 | 166,60 | 168,10 | 165,94 | 167,92 | 2,08% | 29.042,00 |
| 28.07.2025 | 166,06 | 166,88 | 164,40 | 164,50 | -0,24% | 63.712,00 |
| 25.07.2025 | 164,18 | 165,78 | 163,16 | 164,90 | 0,29% | 40.533,00 |
| 24.07.2025 | 165,22 | 168,56 | 162,14 | 164,42 | 1,54% | 100.105,00 |
| 23.07.2025 | 163,94 | 164,00 | 161,28 | 161,92 | 0,31% | 44.700,00 |
| 22.07.2025 | 163,42 | 164,06 | 160,34 | 161,42 | -0,06% | 39.021,00 |
| 21.07.2025 | 160,00 | 162,70 | 159,70 | 161,52 | 1,74% | 49.306,00 |
| 18.07.2025 | 158,44 | 159,84 | 157,70 | 158,76 | 0,95% | 43.429,00 |
| 17.07.2025 | 158,72 | 158,72 | 155,78 | 157,26 | 0,50% | 53.355,00 |
| 16.07.2025 | 156,50 | 159,00 | 156,24 | 156,48 | -1,12% | 40.182,00 |
| 15.07.2025 | 155,88 | 158,48 | 155,28 | 158,26 | 2,43% | 27.400,00 |
| 14.07.2025 | 153,44 | 157,26 | 153,00 | 154,50 | 0,76% | 41.333,00 |
| 11.07.2025 | 151,90 | 153,34 | 150,84 | 153,34 | 1,63% | 27.650,00 |
| 10.07.2025 | 150,26 | 151,20 | 149,44 | 150,88 | -0,78% | 31.442,00 |
| 09.07.2025 | 148,80 | 153,10 | 148,74 | 152,06 | 2,41% | 40.058,00 |
| 08.07.2025 | 151,00 | 152,00 | 147,70 | 148,48 | -1,89% | 20.567,00 |
| 07.07.2025 | 151,64 | 152,62 | 150,40 | 151,34 | 0,80% | 25.897,00 |
| 04.07.2025 | 152,48 | 152,48 | 150,00 | 150,14 | -1,21% | 30.154,00 |
| 03.07.2025 | 151,52 | 152,74 | 150,56 | 151,98 | 0,86% | 27.460,00 |
| 02.07.2025 | 149,56 | 150,90 | 148,70 | 150,68 | 1,45% | 33.203,00 |
| 01.07.2025 | 149,96 | 149,96 | 147,42 | 148,52 | -1,22% | 26.643,00 |
| 30.06.2025 | 152,86 | 155,34 | 149,56 | 150,36 | 1,31% | 68.251,00 |
| 27.06.2025 | 148,40 | 149,40 | 147,92 | 148,42 | 0,80% | 27.871,00 |
| 26.06.2025 | 146,80 | 148,02 | 145,32 | 147,24 | -0,27% | 22.585,00 |
| 25.06.2025 | 144,46 | 147,76 | 144,26 | 147,64 | 2,29% | 40.650,00 |
| 24.06.2025 | 144,78 | 144,80 | 143,50 | 144,34 | 0,97% | 68.065,00 |
| 23.06.2025 | 144,44 | 146,22 | 142,94 | 142,96 | -2,62% | 50.570,00 |
| 20.06.2025 | 150,44 | 151,50 | 146,16 | 146,80 | -1,85% | 40.287,00 |
| 19.06.2025 | 151,24 | 151,26 | 149,26 | 149,56 | -1,73% | 22.903,00 |
| 18.06.2025 | 152,88 | 153,60 | 151,92 | 152,20 | -0,55% | 25.505,00 |
| 17.06.2025 | 152,04 | 153,76 | 151,02 | 153,04 | 0,94% | 29.577,00 |
| 16.06.2025 | 151,88 | 152,14 | 150,58 | 151,62 | -0,42% | 21.579,00 |
| 13.06.2025 | 149,62 | 152,30 | 148,94 | 152,26 | 0,20% | 39.238,00 |
| 12.06.2025 | 153,98 | 154,00 | 150,72 | 151,96 | -2,38% | 48.661,00 |
| 11.06.2025 | 156,28 | 157,40 | 155,50 | 155,66 | -0,69% | 23.258,00 |
| 10.06.2025 | 154,22 | 158,40 | 153,76 | 156,74 | 1,99% | 43.135,00 |
| 09.06.2025 | 152,08 | 154,66 | 151,60 | 153,68 | 1,44% | 28.398,00 |
| 06.06.2025 | 147,02 | 152,30 | 147,02 | 151,50 | 2,10% | 55.595,00 |
| 05.06.2025 | 147,00 | 149,72 | 146,86 | 148,38 | 1,53% | 56.362,00 |
| 04.06.2025 | 146,14 | 147,56 | 145,66 | 146,14 | -0,48% | 48.512,00 |
| 03.06.2025 | 147,60 | 148,28 | 145,30 | 146,84 | -0,54% | 59.108,00 |
| 02.06.2025 | 149,48 | 149,48 | 146,62 | 147,64 | -1,27% | 52.512,00 |
| 30.05.2025 | 151,02 | 152,24 | 149,54 | 149,54 | -1,10% | 30.230,00 |
| 29.05.2025 | 155,02 | 156,00 | 150,98 | 151,20 | -1,46% | 35.910,00 |
| 28.05.2025 | 153,04 | 155,08 | 152,36 | 153,44 | 1,09% | 25.432,00 |
| 27.05.2025 | 150,60 | 152,34 | 149,42 | 151,78 | 1,12% | 60.964,00 |
| 26.05.2025 | 150,78 | 150,78 | 149,50 | 150,10 | 0,55% | 49.416,00 |
| 23.05.2025 | 152,10 | 152,36 | 148,02 | 149,28 | -2,81% | 61.927,00 |
| 22.05.2025 | 150,54 | 156,52 | 149,80 | 153,60 | 1,15% | 138.890,00 |
| 21.05.2025 | 144,92 | 152,70 | 144,40 | 151,86 | 2,57% | 91.151,00 |
| 20.05.2025 | 148,34 | 149,18 | 147,38 | 148,06 | 0,89% | 50.916,00 |
| 19.05.2025 | 145,76 | 147,60 | 143,78 | 146,76 | -1,87% | 73.556,00 |
| 16.05.2025 | 146,74 | 151,10 | 146,52 | 149,56 | 1,16% | 64.328,00 |
| 15.05.2025 | 147,00 | 149,20 | 145,44 | 147,84 | 0,82% | 65.829,00 |
| 14.05.2025 | 143,12 | 146,90 | 142,10 | 146,64 | 2,47% | 65.919,00 |
| 13.05.2025 | 142,28 | 143,58 | 140,24 | 143,10 | 1,25% | 56.456,00 |
| 12.05.2025 | 139,26 | 142,90 | 139,26 | 141,34 | 3,61% | 151.348,00 |
| 09.05.2025 | 137,90 | 138,18 | 134,94 | 136,42 | -0,37% | 54.465,00 |
| 08.05.2025 | 136,16 | 137,80 | 135,40 | 136,92 | 1,95% | 199.704,00 |
| 07.05.2025 | 144,68 | 145,12 | 134,30 | 134,30 | -7,17% | 85.910,00 |
| 06.05.2025 | 144,70 | 144,82 | 142,24 | 144,68 | -0,32% | 35.990,00 |
| 05.05.2025 | 144,18 | 145,64 | 143,00 | 145,14 | 0,40% | 37.115,00 |
| 02.05.2025 | 143,60 | 145,00 | 142,48 | 144,56 | 4,10% | 66.976,00 |
| 30.04.2025 | 140,58 | 140,98 | 136,76 | 138,86 | -0,44% | 80.542,00 |
| 29.04.2025 | 141,24 | 141,82 | 138,24 | 139,48 | -0,63% | 34.700,00 |
| 28.04.2025 | 143,46 | 143,50 | 140,22 | 140,36 | -1,80% | 71.423,00 |