149,280€
-0,69%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 149,96 | 149,96 | 148,32 | 149,36 | -0,67% | 13.896,00 |
| 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 |
| 25.04.2025 | 148,40 | 148,86 | 142,72 | 142,94 | 2,73% | 115.016,00 |
| 24.04.2025 | 137,10 | 139,50 | 135,08 | 139,14 | 2,04% | 56.655,00 |
| 23.04.2025 | 135,84 | 138,72 | 135,18 | 136,36 | 3,79% | 70.819,00 |
| 22.04.2025 | 130,00 | 131,38 | 129,02 | 131,38 | -1,08% | 70.312,00 |
| 17.04.2025 | 135,90 | 136,80 | 130,70 | 132,82 | -2,99% | 88.935,00 |
| 16.04.2025 | 135,88 | 137,22 | 134,40 | 136,92 | -1,37% | 88.524,00 |
| 15.04.2025 | 140,80 | 141,40 | 138,60 | 138,82 | -1,31% | 46.145,00 |
| 14.04.2025 | 139,36 | 142,42 | 138,92 | 140,66 | 2,82% | 63.621,00 |
| 11.04.2025 | 136,94 | 138,08 | 133,02 | 136,80 | -0,71% | 81.058,00 |
| 10.04.2025 | 144,80 | 144,88 | 137,78 | 137,78 | 5,18% | 102.068,00 |
| 09.04.2025 | 130,30 | 132,50 | 128,50 | 131,00 | -4,63% | 117.864,00 |
| 08.04.2025 | 136,00 | 139,50 | 135,20 | 137,36 | 3,06% | 119.953,00 |
| 07.04.2025 | 123,40 | 138,44 | 123,00 | 133,28 | -1,24% | 270.742,00 |
| 04.04.2025 | 136,00 | 137,04 | 130,74 | 134,96 | -1,85% | 173.052,00 |
| 03.04.2025 | 139,18 | 140,10 | 134,82 | 137,50 | -4,69% | 90.889,00 |
| 02.04.2025 | 145,66 | 145,66 | 143,00 | 144,26 | -1,02% | 34.897,00 |
| 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 |