145,340€
-0,27%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 143,44 | 145,84 | 142,40 | 145,74 | 2,76% | 62.419,00 |
| 31.03.2025 | 140,68 | 142,14 | 139,42 | 141,82 | -1,47% | 110.570,00 |
| 28.03.2025 | 150,42 | 150,60 | 143,84 | 143,94 | -5,08% | 61.144,00 |
| 27.03.2025 | 153,88 | 154,14 | 151,08 | 151,64 | -2,33% | 42.226,00 |
| 26.03.2025 | 158,56 | 158,78 | 155,14 | 155,26 | -0,88% | 63.470,00 |
| 25.03.2025 | 155,72 | 157,58 | 154,84 | 156,64 | 1,29% | 46.250,00 |
| 24.03.2025 | 153,46 | 155,46 | 152,18 | 154,64 | 2,75% | 61.080,00 |
| 21.03.2025 | 150,28 | 151,08 | 147,90 | 150,50 | 0,39% | 46.665,00 |
| 20.03.2025 | 151,90 | 152,40 | 148,88 | 149,92 | 0,07% | 53.275,00 |
| 19.03.2025 | 147,18 | 149,82 | 147,12 | 149,82 | 2,14% | 39.452,00 |
| 18.03.2025 | 150,26 | 151,00 | 143,64 | 146,68 | -2,65% | 65.332,00 |
| 17.03.2025 | 151,74 | 152,44 | 149,88 | 150,68 | -0,61% | 39.210,00 |
| 14.03.2025 | 151,50 | 151,94 | 149,18 | 151,60 | 0,91% | 36.824,00 |
| 13.03.2025 | 152,58 | 154,34 | 150,04 | 150,24 | -1,34% | 57.957,00 |
| 12.03.2025 | 150,80 | 154,74 | 150,28 | 152,28 | 1,49% | 87.102,00 |
| 11.03.2025 | 152,50 | 153,30 | 149,54 | 150,04 | -2,13% | 86.539,00 |
| 10.03.2025 | 159,34 | 160,14 | 150,92 | 153,30 | -2,84% | 94.055,00 |
| 07.03.2025 | 158,60 | 160,24 | 157,40 | 157,78 | -1,96% | 61.728,00 |
| 06.03.2025 | 159,00 | 161,32 | 157,42 | 160,94 | 2,25% | 57.039,00 |
| 05.03.2025 | 162,48 | 162,48 | 157,16 | 157,40 | -1,39% | 63.614,00 |
| 04.03.2025 | 158,70 | 160,00 | 157,02 | 159,62 | -1,72% | 148.727,00 |
| 03.03.2025 | 164,60 | 165,30 | 161,48 | 162,42 | 0,31% | 49.584,00 |
| 28.02.2025 | 162,00 | 163,44 | 160,30 | 161,92 | -1,65% | 49.559,00 |
| 27.02.2025 | 166,26 | 167,36 | 162,30 | 164,64 | -1,21% | 51.251,00 |
| 26.02.2025 | 167,92 | 169,00 | 164,90 | 166,66 | 0,01% | 77.181,00 |
| 25.02.2025 | 169,00 | 170,84 | 166,60 | 166,64 | -3,62% | 94.948,00 |
| 24.02.2025 | 171,04 | 175,50 | 170,82 | 172,90 | -0,35% | 53.920,00 |
| 21.02.2025 | 176,18 | 177,10 | 173,50 | 173,50 | -1,15% | 25.658,00 |
| 20.02.2025 | 176,82 | 177,80 | 175,00 | 175,52 | -1,06% | 34.843,00 |
| 19.02.2025 | 176,00 | 177,48 | 175,84 | 177,40 | 0,77% | 29.843,00 |
| 18.02.2025 | 178,00 | 178,92 | 175,64 | 176,04 | -0,60% | 33.835,00 |
| 17.02.2025 | 177,10 | 178,08 | 176,94 | 177,10 | 0,36% | 24.115,00 |
| 14.02.2025 | 178,38 | 178,68 | 175,72 | 176,46 | 0,01% | 39.361,00 |
| 13.02.2025 | 175,78 | 178,00 | 175,08 | 176,44 | 0,14% | 38.260,00 |
| 12.02.2025 | 178,92 | 179,18 | 176,00 | 176,20 | -1,58% | 53.607,00 |
| 11.02.2025 | 180,50 | 180,98 | 178,48 | 179,02 | -1,36% | 32.504,00 |
| 10.02.2025 | 180,50 | 182,46 | 179,20 | 181,48 | 1,50% | 97.054,00 |
| 07.02.2025 | 184,14 | 184,74 | 178,80 | 178,80 | -2,80% | 54.402,00 |
| 06.02.2025 | 184,68 | 185,32 | 182,10 | 183,96 | 1,13% | 83.652,00 |
| 05.02.2025 | 184,60 | 185,12 | 180,46 | 181,90 | -8,06% | 163.907,00 |
| 04.02.2025 | 196,38 | 199,10 | 194,50 | 197,84 | 0,43% | 49.790,00 |
| 03.02.2025 | 194,30 | 197,90 | 194,24 | 197,00 | 0,04% | 72.770,00 |
| 31.01.2025 | 194,54 | 197,84 | 193,78 | 196,92 | 2,85% | 38.368,00 |
| 30.01.2025 | 189,52 | 193,06 | 188,58 | 191,46 | 2,41% | 34.034,00 |
| 29.01.2025 | 187,74 | 189,58 | 185,96 | 186,96 | 0,40% | 41.567,00 |
| 28.01.2025 | 184,78 | 187,42 | 182,90 | 186,22 | 0,51% | 50.896,00 |
| 27.01.2025 | 186,00 | 187,60 | 180,60 | 185,28 | -2,24% | 109.968,00 |
| 24.01.2025 | 189,32 | 190,94 | 188,40 | 189,52 | -1,39% | 29.517,00 |
| 23.01.2025 | 190,70 | 192,70 | 189,64 | 192,20 | 0,10% | 37.510,00 |
| 22.01.2025 | 190,40 | 192,26 | 188,72 | 192,00 | 0,89% | 58.544,00 |
| 21.01.2025 | 189,90 | 194,70 | 189,62 | 190,30 | 0,69% | 41.273,00 |
| 20.01.2025 | 190,98 | 194,00 | 188,24 | 189,00 | -0,65% | 29.570,00 |
| 17.01.2025 | 187,68 | 191,98 | 187,46 | 190,24 | 0,51% | 28.631,00 |
| 16.01.2025 | 189,90 | 190,94 | 187,34 | 189,28 | 0,31% | 49.497,00 |
| 15.01.2025 | 184,22 | 189,00 | 184,02 | 188,70 | 1,78% | 29.213,00 |
| 14.01.2025 | 187,04 | 188,14 | 184,86 | 185,40 | -0,15% | 34.291,00 |
| 13.01.2025 | 186,56 | 187,48 | 183,68 | 185,68 | -1,33% | 37.648,00 |
| 10.01.2025 | 188,80 | 191,44 | 185,84 | 188,18 | -0,64% | 60.385,00 |
| 09.01.2025 | 188,24 | 189,40 | 187,62 | 189,40 | 0,28% | 17.031,00 |
| 08.01.2025 | 188,98 | 190,42 | 186,40 | 188,88 | -0,87% | 49.737,00 |
| 07.01.2025 | 189,22 | 193,34 | 188,40 | 190,54 | 0,31% | 47.502,00 |
| 06.01.2025 | 186,54 | 191,12 | 185,30 | 189,96 | 2,22% | 53.715,00 |
| 03.01.2025 | 185,12 | 187,38 | 184,16 | 185,84 | 0,03% | 31.475,00 |
| 02.01.2025 | 183,42 | 186,28 | 183,00 | 185,78 | 1,86% | 63.517,00 |
| 30.12.2024 | 184,16 | 185,14 | 181,68 | 182,38 | -0,97% | 23.543,00 |
| 27.12.2024 | 187,56 | 187,56 | 183,14 | 184,16 | -0,50% | 23.056,00 |
| 23.12.2024 | 186,22 | 186,50 | 183,18 | 185,08 | 0,80% | 38.706,00 |
| 20.12.2024 | 181,18 | 183,62 | 176,90 | 183,62 | -0,23% | 88.635,00 |
| 19.12.2024 | 182,30 | 185,68 | 181,44 | 184,04 | -1,39% | 75.560,00 |
| 18.12.2024 | 186,76 | 187,76 | 184,24 | 186,64 | -0,80% | 51.136,00 |
| 17.12.2024 | 187,24 | 191,74 | 186,54 | 188,14 | 0,18% | 66.040,00 |
| 16.12.2024 | 180,80 | 188,52 | 180,78 | 187,80 | 2,90% | 78.424,00 |
| 13.12.2024 | 182,70 | 183,82 | 181,28 | 182,50 | -1,62% | 51.918,00 |
| 12.12.2024 | 188,00 | 188,12 | 183,58 | 185,50 | 1,44% | 82.223,00 |
| 11.12.2024 | 177,60 | 184,52 | 175,22 | 182,86 | 5,66% | 131.692,00 |
| 10.12.2024 | 168,28 | 176,98 | 168,00 | 173,06 | 4,28% | 97.615,00 |
| 09.12.2024 | 165,40 | 166,30 | 164,00 | 165,96 | 0,37% | 31.263,00 |
| 06.12.2024 | 163,50 | 165,50 | 162,38 | 165,34 | 0,54% | 23.659,00 |
| 05.12.2024 | 165,98 | 166,60 | 164,14 | 164,46 | -0,35% | 41.501,00 |
| 04.12.2024 | 163,78 | 165,40 | 163,04 | 165,04 | 0,90% | 34.236,00 |
| 03.12.2024 | 163,00 | 164,00 | 162,60 | 163,56 | 0,20% | 35.507,00 |
| 02.12.2024 | 160,66 | 164,30 | 160,18 | 163,24 | 1,96% | 42.529,00 |
| 29.11.2024 | 160,02 | 160,74 | 158,46 | 160,10 | -0,17% | 27.949,00 |
| 28.11.2024 | 161,30 | 161,30 | 159,92 | 160,38 | 0,21% | 19.309,00 |
| 27.11.2024 | 161,02 | 161,18 | 159,14 | 160,04 | -0,71% | 50.569,00 |
| 26.11.2024 | 160,00 | 161,40 | 158,82 | 161,18 | 0,57% | 38.208,00 |
| 25.11.2024 | 158,74 | 160,40 | 157,52 | 160,26 | 1,21% | 80.186,00 |
| 22.11.2024 | 159,10 | 161,66 | 157,50 | 158,34 | 0,51% | 84.561,00 |
| 21.11.2024 | 166,28 | 167,30 | 155,70 | 157,54 | -5,23% | 168.263,00 |
| 20.11.2024 | 168,50 | 169,00 | 165,20 | 166,24 | -0,68% | 41.290,00 |
| 19.11.2024 | 164,30 | 167,38 | 163,84 | 167,38 | 1,50% | 67.752,00 |
| 18.11.2024 | 164,60 | 165,28 | 163,64 | 164,90 | 1,08% | 52.629,00 |
| 15.11.2024 | 165,26 | 165,56 | 162,58 | 163,14 | -1,29% | 71.272,00 |
| 14.11.2024 | 169,42 | 170,52 | 165,28 | 165,28 | -2,75% | 52.387,00 |
| 13.11.2024 | 170,96 | 171,14 | 169,06 | 169,96 | 0,28% | 26.056,00 |
| 12.11.2024 | 169,38 | 171,24 | 168,82 | 169,48 | 0,52% | 43.900,00 |
| 11.11.2024 | 167,06 | 169,30 | 166,62 | 168,60 | 1,07% | 29.033,00 |
| 08.11.2024 | 167,68 | 168,00 | 165,84 | 166,82 | 0,24% | 42.774,00 |
| 07.11.2024 | 163,96 | 166,52 | 163,88 | 166,42 | 1,85% | 38.160,00 |
| 06.11.2024 | 159,72 | 164,66 | 159,72 | 163,40 | 5,11% | 58.793,00 |