144,890€
-1,17%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 145,70 | 146,84 | 144,26 | 144,84 | -1,20% | 44.262,00 |
| 18.04.2024 | 146,46 | 146,66 | 145,24 | 146,60 | 0,26% | 16.234,00 |
| 17.04.2024 | 145,08 | 147,46 | 144,86 | 146,22 | 0,55% | 15.396,00 |
| 16.04.2024 | 145,32 | 145,88 | 144,38 | 145,42 | -2,40% | 33.311,00 |
| 15.04.2024 | 148,24 | 150,02 | 148,10 | 149,00 | -0,07% | 32.958,00 |
| 12.04.2024 | 149,08 | 150,58 | 148,12 | 149,10 | 1,25% | 35.046,00 |
| 11.04.2024 | 145,38 | 147,26 | 144,80 | 147,26 | 1,95% | 37.737,00 |
| 10.04.2024 | 144,50 | 145,50 | 143,60 | 144,44 | 0,87% | 32.208,00 |
| 09.04.2024 | 143,00 | 145,58 | 142,16 | 143,20 | 0,43% | 39.868,00 |
| 08.04.2024 | 140,52 | 143,06 | 140,00 | 142,58 | 1,13% | 38.361,00 |
| 05.04.2024 | 137,80 | 141,42 | 137,48 | 140,98 | -0,79% | 31.764,00 |
| 04.04.2024 | 142,70 | 142,80 | 140,06 | 142,10 | -0,15% | 39.961,00 |
| 03.04.2024 | 142,90 | 143,70 | 141,66 | 142,32 | -0,04% | 26.062,00 |
| 02.04.2024 | 144,30 | 144,56 | 141,42 | 142,38 | 2,09% | 56.061,00 |
| 28.03.2024 | 139,64 | 140,44 | 139,06 | 139,46 | 0,65% | 36.630,00 |
| 27.03.2024 | 139,28 | 140,18 | 137,66 | 138,56 | -1,04% | 26.876,00 |
| 26.03.2024 | 138,88 | 140,50 | 138,02 | 140,02 | 1,54% | 43.802,00 |
| 25.03.2024 | 138,88 | 139,20 | 136,46 | 137,90 | -0,88% | 37.869,00 |
| 22.03.2024 | 135,98 | 140,04 | 134,86 | 139,12 | 2,29% | 95.668,00 |
| 21.03.2024 | 136,92 | 138,00 | 135,26 | 136,00 | 0,15% | 29.562,00 |
| 20.03.2024 | 135,14 | 137,18 | 134,90 | 135,80 | 0,82% | 35.056,00 |
| 19.03.2024 | 135,62 | 137,04 | 134,54 | 134,70 | -1,84% | 61.748,00 |
| 18.03.2024 | 132,60 | 139,56 | 132,58 | 137,22 | 6,59% | 200.208,00 |
| 15.03.2024 | 131,32 | 131,90 | 128,70 | 128,74 | -1,15% | 60.149,00 |
| 14.03.2024 | 128,46 | 131,26 | 128,20 | 130,24 | 1,26% | 75.550,00 |
| 13.03.2024 | 126,62 | 128,66 | 126,00 | 128,62 | 1,31% | 57.031,00 |
| 12.03.2024 | 126,74 | 127,40 | 124,62 | 126,96 | 0,24% | 59.419,00 |
| 11.03.2024 | 123,48 | 127,24 | 122,90 | 126,66 | 0,75% | 65.528,00 |
| 08.03.2024 | 123,22 | 126,08 | 122,32 | 125,72 | 2,75% | 74.088,00 |
| 07.03.2024 | 119,52 | 122,46 | 119,14 | 122,36 | 1,44% | 65.604,00 |
| 06.03.2024 | 122,46 | 123,16 | 120,10 | 120,62 | -0,36% | 90.663,00 |
| 05.03.2024 | 122,36 | 122,80 | 120,28 | 121,06 | -0,64% | 63.860,00 |
| 04.03.2024 | 126,50 | 126,90 | 121,46 | 121,84 | -4,24% | 67.959,00 |
| 01.03.2024 | 128,68 | 128,70 | 126,66 | 127,24 | 0,51% | 49.826,00 |
| 29.02.2024 | 125,48 | 128,00 | 124,94 | 126,60 | 0,59% | 41.936,00 |
| 28.02.2024 | 127,94 | 128,24 | 125,20 | 125,86 | -1,10% | 36.709,00 |
| 27.02.2024 | 127,00 | 128,08 | 126,90 | 127,26 | -0,66% | 65.487,00 |
| 26.02.2024 | 132,84 | 132,88 | 127,76 | 128,10 | -3,48% | 44.833,00 |
| 23.02.2024 | 132,90 | 133,56 | 132,38 | 132,72 | 0,00% | 36.969,00 |
| 22.02.2024 | 133,50 | 134,52 | 132,20 | 132,72 | 0,68% | 60.867,00 |
| 21.02.2024 | 130,08 | 131,82 | 129,88 | 131,82 | 0,92% | 31.843,00 |
| 20.02.2024 | 130,40 | 131,30 | 128,84 | 130,62 | -0,93% | 54.567,00 |
| 19.02.2024 | 130,74 | 131,84 | 130,40 | 131,84 | 0,20% | 22.557,00 |
| 16.02.2024 | 132,62 | 133,64 | 130,64 | 131,58 | -0,11% | 35.280,00 |
| 15.02.2024 | 134,12 | 134,62 | 130,36 | 131,72 | -2,42% | 59.514,00 |
| 14.02.2024 | 135,98 | 136,90 | 134,82 | 134,98 | -0,75% | 29.775,00 |
| 13.02.2024 | 137,00 | 137,14 | 134,20 | 136,00 | -1,56% | 68.175,00 |
| 12.02.2024 | 138,34 | 138,68 | 137,44 | 138,16 | 0,36% | 42.888,00 |
| 09.02.2024 | 135,40 | 138,04 | 135,08 | 137,66 | 1,47% | 55.072,00 |
| 08.02.2024 | 134,96 | 136,00 | 134,44 | 135,66 | 0,95% | 33.897,00 |
| 07.02.2024 | 133,74 | 134,88 | 133,50 | 134,38 | -0,07% | 27.837,00 |
| 06.02.2024 | 134,78 | 135,20 | 133,84 | 134,48 | 0,61% | 54.192,00 |
| 05.02.2024 | 132,48 | 135,50 | 132,20 | 133,66 | 2,91% | 73.507,00 |
| 02.02.2024 | 131,08 | 131,90 | 126,50 | 129,88 | -0,44% | 108.023,00 |
| 01.02.2024 | 132,00 | 133,12 | 130,44 | 130,46 | -0,20% | 102.556,00 |
| 31.01.2024 | 132,50 | 133,08 | 129,70 | 130,72 | -7,09% | 187.254,00 |
| 30.01.2024 | 142,12 | 142,62 | 140,56 | 140,70 | 0,01% | 89.058,00 |
| 29.01.2024 | 140,78 | 141,34 | 140,12 | 140,68 | 0,59% | 34.502,00 |
| 26.01.2024 | 139,14 | 140,14 | 138,66 | 139,86 | -0,85% | 57.003,00 |
| 25.01.2024 | 137,00 | 141,24 | 136,54 | 141,06 | 3,30% | 43.178,00 |
| 24.01.2024 | 135,80 | 137,46 | 135,66 | 136,56 | 1,23% | 44.484,00 |
| 23.01.2024 | 134,02 | 135,90 | 133,54 | 134,90 | -0,24% | 24.218,00 |
| 22.01.2024 | 134,94 | 136,22 | 134,84 | 135,22 | 0,91% | 40.456,00 |
| 19.01.2024 | 132,72 | 134,44 | 132,54 | 134,00 | 1,09% | 30.313,00 |
| 18.01.2024 | 130,00 | 132,56 | 129,92 | 132,56 | 2,06% | 48.185,00 |
| 17.01.2024 | 129,72 | 130,76 | 128,00 | 129,88 | -0,98% | 27.731,00 |
| 16.01.2024 | 130,00 | 132,48 | 129,44 | 131,16 | 0,69% | 36.645,00 |
| 15.01.2024 | 130,00 | 131,28 | 130,00 | 130,26 | 0,02% | 27.455,00 |
| 12.01.2024 | 129,18 | 130,44 | 128,74 | 130,24 | 0,84% | 32.633,00 |
| 11.01.2024 | 130,18 | 132,26 | 129,16 | 129,16 | 0,00% | 28.403,00 |
| 10.01.2024 | 128,94 | 130,20 | 128,62 | 129,16 | 0,48% | 29.499,00 |
| 09.01.2024 | 126,56 | 128,72 | 125,94 | 128,54 | 2,49% | 17.611,00 |
| 08.01.2024 | 123,98 | 125,42 | 123,50 | 125,42 | 1,16% | 24.688,00 |
| 05.01.2024 | 124,52 | 125,18 | 123,88 | 123,98 | -2,10% | 32.281,00 |
| 04.01.2024 | 127,04 | 127,40 | 126,00 | 126,64 | -0,28% | 37.842,00 |
| 03.01.2024 | 126,10 | 127,28 | 125,10 | 127,00 | 1,28% | 57.370,00 |
| 02.01.2024 | 126,86 | 127,30 | 124,64 | 125,40 | -1,07% | 45.318,00 |
| 29.12.2023 | 126,70 | 127,18 | 126,40 | 126,76 | -0,08% | 15.287,00 |
| 28.12.2023 | 126,60 | 127,20 | 125,94 | 126,86 | 0,46% | 23.993,00 |
| 27.12.2023 | 128,22 | 128,42 | 125,96 | 126,28 | -1,30% | 20.666,00 |
| 22.12.2023 | 127,16 | 128,58 | 125,48 | 127,94 | 0,24% | 42.985,00 |
| 21.12.2023 | 127,16 | 127,94 | 126,62 | 127,64 | -0,42% | 43.118,00 |
| 20.12.2023 | 124,62 | 129,22 | 124,02 | 128,18 | 2,97% | 84.399,00 |
| 19.12.2023 | 124,30 | 125,28 | 124,00 | 124,48 | 0,34% | 37.302,00 |
| 18.12.2023 | 121,50 | 124,50 | 120,96 | 124,06 | 2,44% | 53.322,00 |
| 15.12.2023 | 120,50 | 122,26 | 120,00 | 121,10 | 1,90% | 42.313,00 |
| 14.12.2023 | 122,76 | 122,98 | 118,48 | 118,84 | -3,10% | 68.985,00 |
| 13.12.2023 | 123,04 | 124,00 | 122,56 | 122,64 | -0,03% | 49.948,00 |
| 12.12.2023 | 122,80 | 123,24 | 121,86 | 122,68 | -0,29% | 57.875,00 |
| 11.12.2023 | 124,96 | 125,18 | 122,36 | 123,04 | -2,05% | 82.209,00 |
| 08.12.2023 | 127,02 | 127,52 | 124,50 | 125,62 | -0,63% | 69.897,00 |
| 07.12.2023 | 121,84 | 127,96 | 121,34 | 126,42 | 4,34% | 89.885,00 |
| 06.12.2023 | 122,08 | 122,12 | 121,00 | 121,16 | -0,20% | 32.207,00 |
| 05.12.2023 | 118,76 | 122,28 | 118,54 | 121,40 | 2,29% | 42.903,00 |
| 04.12.2023 | 120,96 | 121,36 | 118,34 | 118,68 | -1,49% | 45.207,00 |
| 01.12.2023 | 121,52 | 122,00 | 120,46 | 120,48 | -0,54% | 43.201,00 |
| 30.11.2023 | 123,76 | 124,18 | 121,04 | 121,14 | -2,04% | 37.843,00 |
| 29.11.2023 | 124,82 | 125,82 | 123,32 | 123,66 | -0,48% | 31.507,00 |
| 28.11.2023 | 124,50 | 124,50 | 123,40 | 124,26 | -0,43% | 24.243,00 |
| 27.11.2023 | 124,40 | 126,54 | 124,20 | 124,80 | 0,03% | 27.723,00 |