114,510€
-0,69%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 115,12 | 115,88 | 114,30 | 114,50 | -0,69% | 44.093,00 |
| 31.05.2023 | 115,50 | 116,24 | 114,34 | 115,30 | -0,41% | 43.340,00 |
| 30.05.2023 | 116,96 | 118,20 | 113,72 | 115,78 | -0,91% | 94.798,00 |
| 29.05.2023 | 117,12 | 117,12 | 116,34 | 116,84 | 0,50% | 31.240,00 |
| 26.05.2023 | 115,12 | 116,58 | 114,24 | 116,26 | 0,55% | 44.590,00 |
| 25.05.2023 | 114,22 | 116,64 | 113,90 | 115,62 | 2,81% | 71.113,00 |
| 24.05.2023 | 113,10 | 113,90 | 111,38 | 112,46 | -2,11% | 90.005,00 |
| 23.05.2023 | 116,18 | 116,18 | 114,40 | 114,88 | -1,02% | 34.941,00 |
| 22.05.2023 | 113,88 | 116,88 | 113,44 | 116,06 | 1,77% | 87.343,00 |
| 19.05.2023 | 114,00 | 116,54 | 113,90 | 114,04 | 0,28% | 91.791,00 |
| 18.05.2023 | 111,54 | 113,72 | 111,32 | 113,72 | 3,04% | 33.144,00 |
| 17.05.2023 | 110,38 | 110,76 | 109,82 | 110,36 | 0,29% | 40.828,00 |
| 16.05.2023 | 107,10 | 110,32 | 106,76 | 110,04 | 2,00% | 43.824,00 |
| 15.05.2023 | 108,70 | 108,80 | 106,64 | 107,88 | 0,22% | 70.822,00 |
| 12.05.2023 | 106,78 | 107,98 | 106,38 | 107,64 | -0,09% | 44.303,00 |
| 11.05.2023 | 102,44 | 108,00 | 102,40 | 107,74 | 8,78% | 126.997,00 |
| 10.05.2023 | 98,00 | 99,88 | 97,51 | 99,04 | 0,13% | 59.830,00 |
| 09.05.2023 | 98,11 | 100,40 | 98,11 | 98,91 | 2,25% | 61.924,00 |
| 08.05.2023 | 95,59 | 97,00 | 95,00 | 96,73 | 1,60% | 40.601,00 |
| 05.05.2023 | 95,18 | 95,77 | 94,75 | 95,21 | -0,08% | 33.801,00 |
| 04.05.2023 | 95,31 | 96,29 | 94,34 | 95,29 | -0,43% | 42.123,00 |
| 03.05.2023 | 95,59 | 96,14 | 95,16 | 95,70 | 0,14% | 28.652,00 |
| 02.05.2023 | 97,50 | 98,25 | 94,48 | 95,57 | -0,31% | 58.398,00 |
| 28.04.2023 | 97,15 | 98,09 | 95,22 | 95,87 | -1,84% | 60.198,00 |
| 27.04.2023 | 94,20 | 97,67 | 93,84 | 97,67 | 3,10% | 56.463,00 |
| 26.04.2023 | 96,59 | 96,59 | 92,57 | 94,73 | -1,57% | 109.751,00 |
| 25.04.2023 | 95,31 | 96,93 | 95,30 | 96,24 | 0,30% | 25.904,00 |
| 24.04.2023 | 95,34 | 96,60 | 95,07 | 95,95 | -0,19% | 34.973,00 |
| 21.04.2023 | 96,08 | 96,54 | 95,61 | 96,13 | 0,62% | 33.292,00 |
| 20.04.2023 | 94,49 | 95,74 | 93,91 | 95,54 | 0,40% | 41.475,00 |
| 19.04.2023 | 95,00 | 95,16 | 94,12 | 95,16 | -0,95% | 31.272,00 |
| 18.04.2023 | 96,09 | 97,33 | 95,69 | 96,07 | -0,03% | 98.866,00 |
| 17.04.2023 | 99,02 | 99,44 | 94,25 | 96,10 | -2,08% | 138.385,00 |
| 14.04.2023 | 96,87 | 98,19 | 96,11 | 98,14 | 1,72% | 34.526,00 |
| 13.04.2023 | 95,05 | 96,82 | 94,71 | 96,48 | 1,01% | 52.698,00 |
| 12.04.2023 | 96,35 | 97,37 | 95,27 | 95,52 | -0,93% | 36.530,00 |
| 11.04.2023 | 97,98 | 98,04 | 95,88 | 96,42 | -1,16% | 45.906,00 |
| 06.04.2023 | 95,29 | 97,55 | 95,23 | 97,55 | 2,15% | 70.576,00 |
| 05.04.2023 | 95,87 | 97,37 | 95,16 | 95,50 | -0,28% | 60.384,00 |
| 04.04.2023 | 95,24 | 96,55 | 95,24 | 95,77 | 1,33% | 46.559,00 |
| 03.04.2023 | 95,56 | 95,56 | 93,85 | 94,51 | 0,00% | 48.378,00 |
| 31.03.2023 | 92,60 | 94,80 | 92,43 | 94,51 | 2,51% | 87.396,00 |
| 30.03.2023 | 93,56 | 93,99 | 91,45 | 92,20 | -1,42% | 82.326,00 |
| 29.03.2023 | 93,84 | 94,64 | 92,80 | 93,53 | 0,79% | 71.281,00 |
| 28.03.2023 | 95,09 | 95,09 | 92,20 | 92,80 | -2,89% | 75.578,00 |
| 27.03.2023 | 98,14 | 98,18 | 95,45 | 95,56 | -1,68% | 64.381,00 |
| 24.03.2023 | 97,50 | 98,11 | 96,63 | 97,19 | -0,10% | 88.209,00 |
| 23.03.2023 | 95,59 | 97,59 | 95,41 | 97,29 | -0,17% | 65.261,00 |
| 22.03.2023 | 96,74 | 98,36 | 95,69 | 97,46 | 0,86% | 47.955,00 |
| 21.03.2023 | 94,51 | 96,63 | 93,69 | 96,63 | 2,60% | 53.377,00 |
| 20.03.2023 | 94,67 | 94,91 | 93,23 | 94,18 | -1,18% | 82.181,00 |
| 17.03.2023 | 94,19 | 96,58 | 93,32 | 95,30 | 1,38% | 98.450,00 |
| 16.03.2023 | 89,85 | 94,49 | 89,85 | 94,00 | 4,31% | 95.873,00 |
| 15.03.2023 | 87,54 | 90,13 | 86,42 | 90,12 | 3,01% | 66.370,00 |
| 14.03.2023 | 85,04 | 87,98 | 85,04 | 87,49 | 2,09% | 52.326,00 |
| 13.03.2023 | 85,85 | 86,19 | 83,66 | 85,70 | -1,40% | 111.173,00 |
| 10.03.2023 | 87,05 | 87,80 | 85,47 | 86,92 | -2,90% | 66.878,00 |
| 09.03.2023 | 89,02 | 90,14 | 88,67 | 89,52 | -0,75% | 31.456,00 |
| 08.03.2023 | 88,70 | 90,82 | 88,68 | 90,20 | 0,93% | 47.740,00 |
| 07.03.2023 | 89,07 | 89,70 | 88,71 | 89,37 | -0,36% | 36.709,00 |
| 06.03.2023 | 88,29 | 89,82 | 87,59 | 89,69 | 2,06% | 41.941,00 |
| 03.03.2023 | 86,44 | 88,40 | 86,34 | 87,88 | 3,42% | 50.909,00 |
| 02.03.2023 | 84,39 | 85,85 | 84,00 | 84,97 | 0,62% | 56.924,00 |
| 01.03.2023 | 85,10 | 85,32 | 84,07 | 84,45 | -0,74% | 55.150,00 |
| 28.02.2023 | 84,89 | 85,29 | 83,83 | 85,08 | 0,42% | 41.389,00 |
| 27.02.2023 | 84,70 | 85,31 | 84,49 | 84,72 | 0,47% | 29.434,00 |
| 24.02.2023 | 85,51 | 85,82 | 84,02 | 84,32 | -1,14% | 60.300,00 |
| 23.02.2023 | 86,61 | 87,24 | 85,16 | 85,29 | -1,14% | 62.771,00 |
| 22.02.2023 | 86,40 | 86,64 | 85,19 | 86,27 | -0,27% | 51.746,00 |
| 21.02.2023 | 88,13 | 88,30 | 86,23 | 86,50 | -2,22% | 58.659,00 |
| 20.02.2023 | 88,11 | 88,58 | 87,76 | 88,46 | 0,89% | 28.614,00 |
| 17.02.2023 | 89,30 | 89,77 | 87,50 | 87,68 | -3,24% | 50.870,00 |
| 16.02.2023 | 90,81 | 91,47 | 89,00 | 90,62 | 0,33% | 84.541,00 |
| 15.02.2023 | 87,88 | 90,32 | 87,56 | 90,32 | 4,57% | 89.739,00 |
| 14.02.2023 | 88,39 | 88,60 | 86,32 | 86,37 | -1,65% | 98.753,00 |
| 13.02.2023 | 88,33 | 89,30 | 87,60 | 87,82 | -1,18% | 85.117,00 |
| 10.02.2023 | 88,85 | 90,42 | 88,10 | 88,87 | 0,98% | 111.727,00 |
| 09.02.2023 | 93,40 | 93,83 | 87,74 | 88,01 | -4,22% | 241.701,00 |
| 08.02.2023 | 99,22 | 100,00 | 91,47 | 91,89 | -6,80% | 174.709,00 |
| 07.02.2023 | 96,29 | 98,59 | 95,61 | 98,59 | 2,47% | 52.377,00 |
| 06.02.2023 | 96,67 | 97,00 | 94,93 | 96,21 | -3,04% | 51.887,00 |
| 03.02.2023 | 93,41 | 99,23 | 93,30 | 99,23 | 1,12% | 110.926,00 |
| 02.02.2023 | 94,02 | 98,50 | 94,02 | 98,13 | 9,34% | 132.459,00 |
| 01.02.2023 | 90,85 | 90,87 | 89,57 | 89,75 | -0,18% | 32.141,00 |
| 31.01.2023 | 89,43 | 90,15 | 88,93 | 89,91 | 0,30% | 46.342,00 |
| 30.01.2023 | 91,04 | 91,04 | 88,68 | 89,64 | -1,62% | 37.261,00 |
| 27.01.2023 | 89,37 | 91,40 | 89,01 | 91,12 | 3,09% | 56.748,00 |
| 26.01.2023 | 87,99 | 89,25 | 87,58 | 88,39 | 2,20% | 29.907,00 |
| 25.01.2023 | 89,40 | 89,54 | 86,12 | 86,49 | -5,06% | 44.403,00 |
| 24.01.2023 | 91,20 | 91,59 | 90,09 | 91,10 | -0,52% | 56.896,00 |
| 23.01.2023 | 90,18 | 91,88 | 89,59 | 91,58 | 2,07% | 100.164,00 |
| 20.01.2023 | 86,37 | 90,39 | 85,76 | 89,72 | 5,07% | 68.566,00 |
| 19.01.2023 | 84,01 | 86,10 | 83,26 | 85,39 | 1,65% | 60.302,00 |
| 18.01.2023 | 84,63 | 85,38 | 83,94 | 84,00 | -0,23% | 42.350,00 |
| 17.01.2023 | 84,83 | 85,04 | 82,97 | 84,19 | -0,98% | 63.040,00 |
| 16.01.2023 | 85,10 | 85,41 | 84,45 | 85,02 | 1,44% | 46.864,00 |
| 13.01.2023 | 84,00 | 84,20 | 83,38 | 83,81 | -0,55% | 35.964,00 |
| 12.01.2023 | 85,23 | 85,60 | 82,50 | 84,27 | 0,21% | 73.326,00 |
| 11.01.2023 | 82,55 | 84,10 | 82,17 | 84,09 | 2,77% | 44.991,00 |
| 10.01.2023 | 81,69 | 82,48 | 79,77 | 81,82 | -2,07% | 91.785,00 |