173,600€
-2,15%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 177,68 | 179,00 | 173,72 | 173,80 | -2,04% | 685,00 |
| 20.02.2025 | 178,60 | 178,94 | 176,88 | 177,42 | -1,15% | 926,00 |
| 19.02.2025 | 177,76 | 179,48 | 177,76 | 179,48 | 1,50% | 738,00 |
| 18.02.2025 | 179,42 | 180,34 | 176,82 | 176,82 | -1,07% | 391,00 |
| 17.02.2025 | 178,70 | 179,00 | 178,38 | 178,74 | 0,35% | 474,00 |
| 14.02.2025 | 180,20 | 180,36 | 177,82 | 178,12 | -0,13% | 660,00 |
| 13.02.2025 | 177,74 | 179,18 | 177,04 | 178,36 | -0,25% | 839,00 |
| 12.02.2025 | 180,22 | 180,66 | 177,86 | 178,80 | -1,75% | 1.028,00 |
| 11.02.2025 | 182,26 | 182,26 | 181,32 | 181,98 | -0,31% | 533,00 |
| 10.02.2025 | 182,22 | 184,00 | 182,22 | 182,54 | 0,81% | 4.162,00 |
| 07.02.2025 | 185,92 | 186,16 | 179,68 | 181,08 | -2,39% | 540,00 |
| 06.02.2025 | 186,88 | 186,94 | 184,58 | 185,52 | 0,40% | 1.897,00 |
| 05.02.2025 | 185,78 | 186,56 | 182,92 | 184,78 | -7,61% | 1.780,00 |
| 04.02.2025 | 197,08 | 200,30 | 195,98 | 200,00 | 0,67% | 1.109,00 |
| 03.02.2025 | 195,16 | 198,66 | 194,62 | 198,66 | 0,14% | 687,00 |
| 31.01.2025 | 195,88 | 199,00 | 195,60 | 198,38 | 2,52% | 4.012,00 |
| 30.01.2025 | 191,60 | 193,52 | 190,96 | 193,50 | 2,06% | 323,00 |
| 29.01.2025 | 189,18 | 190,40 | 188,00 | 189,60 | 0,68% | 1.769,00 |
| 28.01.2025 | 185,82 | 188,62 | 185,82 | 188,32 | 1,08% | 3.127,00 |
| 27.01.2025 | 187,98 | 188,76 | 183,92 | 186,30 | -2,96% | 2.938,00 |
| 24.01.2025 | 190,58 | 191,98 | 190,20 | 191,98 | 1,04% | 383,00 |
| 23.01.2025 | 191,96 | 193,54 | 190,00 | 190,00 | -0,80% | 2.523,00 |
| 22.01.2025 | 192,00 | 193,88 | 190,74 | 191,54 | -0,69% | 2.483,00 |
| 21.01.2025 | 191,14 | 193,58 | 191,14 | 192,88 | 0,97% | 573,00 |
| 20.01.2025 | 192,30 | 192,30 | 190,62 | 191,02 | -0,56% | 604,00 |
| 17.01.2025 | 189,56 | 192,20 | 189,26 | 192,10 | 1,46% | 2.912,00 |
| 16.01.2025 | 191,28 | 191,88 | 189,34 | 189,34 | -0,21% | 417,00 |
| 15.01.2025 | 185,90 | 190,26 | 185,66 | 189,74 | 2,78% | 1.056,00 |
| 14.01.2025 | 188,08 | 188,86 | 184,60 | 184,60 | -0,91% | 1.571,00 |
| 13.01.2025 | 188,38 | 188,38 | 185,00 | 186,30 | -1,88% | 1.047,00 |
| 10.01.2025 | 188,82 | 191,00 | 187,00 | 189,86 | -0,24% | 580,00 |
| 09.01.2025 | 188,96 | 190,32 | 188,96 | 190,32 | -0,34% | 1.815,00 |
| 08.01.2025 | 189,64 | 190,96 | 188,54 | 190,96 | 0,22% | 4.254,00 |
| 07.01.2025 | 190,12 | 194,18 | 189,48 | 190,54 | 0,27% | 2.387,00 |
| 06.01.2025 | 188,12 | 192,18 | 186,94 | 190,02 | 1,30% | 368,00 |
| 03.01.2025 | 185,96 | 188,26 | 185,68 | 187,58 | 1,76% | 1.124,00 |
| 02.01.2025 | 185,26 | 186,72 | 184,34 | 184,34 | 0,11% | 617,00 |
| 30.12.2024 | 186,06 | 186,06 | 184,14 | 184,14 | -0,18% | 668,00 |
| 27.12.2024 | 190,00 | 190,00 | 184,48 | 184,48 | -1,79% | 3.743,00 |
| 23.12.2024 | 186,68 | 188,00 | 185,06 | 187,84 | 1,21% | 1.538,00 |
| 20.12.2024 | 182,38 | 185,60 | 178,14 | 185,60 | 0,87% | 3.974,00 |
| 19.12.2024 | 182,52 | 185,64 | 182,52 | 184,00 | -2,10% | 1.415,00 |
| 18.12.2024 | 187,62 | 189,20 | 186,66 | 187,94 | 0,07% | 1.963,00 |
| 17.12.2024 | 188,94 | 190,34 | 187,80 | 187,80 | -1,05% | 1.900,00 |
| 16.12.2024 | 182,24 | 190,52 | 182,20 | 189,80 | 3,05% | 3.142,00 |
| 13.12.2024 | 184,66 | 185,00 | 183,00 | 184,18 | -1,36% | 2.085,00 |
| 12.12.2024 | 189,28 | 189,28 | 185,50 | 186,72 | 0,90% | 3.897,00 |
| 11.12.2024 | 178,16 | 186,98 | 176,74 | 185,06 | 4,94% | 3.080,00 |
| 10.12.2024 | 169,68 | 177,10 | 169,68 | 176,34 | 5,01% | 1.525,00 |
| 09.12.2024 | 167,00 | 168,08 | 165,90 | 167,92 | 0,41% | 2.378,00 |
| 06.12.2024 | 165,08 | 167,24 | 163,86 | 167,24 | 1,17% | 453,00 |
| 05.12.2024 | 166,76 | 167,06 | 165,00 | 165,30 | -1,34% | 349,00 |
| 04.12.2024 | 164,70 | 167,54 | 164,70 | 167,54 | 1,95% | 723,00 |
| 03.12.2024 | 165,18 | 165,22 | 164,34 | 164,34 | -0,10% | 358,00 |
| 02.12.2024 | 161,50 | 165,50 | 161,50 | 164,50 | 2,14% | 3.492,00 |
| 29.11.2024 | 161,94 | 162,22 | 160,76 | 161,06 | -0,54% | 714,00 |
| 28.11.2024 | 162,08 | 162,48 | 161,46 | 161,94 | 0,12% | 1.982,00 |
| 27.11.2024 | 162,70 | 162,70 | 161,08 | 161,74 | -1,12% | 2.192,00 |
| 26.11.2024 | 161,26 | 163,58 | 160,38 | 163,58 | 1,60% | 1.119,00 |
| 25.11.2024 | 160,26 | 161,00 | 159,64 | 161,00 | 0,11% | 1.943,00 |
| 22.11.2024 | 161,26 | 161,30 | 160,50 | 160,82 | 0,05% | 701,00 |
| 21.11.2024 | 167,66 | 168,00 | 157,78 | 160,74 | -3,83% | 2.985,00 |
| 20.11.2024 | 169,66 | 170,26 | 167,00 | 167,14 | -1,44% | 2.314,00 |
| 19.11.2024 | 165,24 | 169,58 | 165,24 | 169,58 | 1,96% | 387,00 |
| 18.11.2024 | 166,02 | 166,32 | 164,98 | 166,32 | 1,16% | 503,00 |
| 15.11.2024 | 166,94 | 167,32 | 164,00 | 164,42 | -2,72% | 510,00 |
| 14.11.2024 | 170,66 | 171,98 | 169,02 | 169,02 | -1,23% | 528,00 |
| 13.11.2024 | 172,16 | 172,48 | 170,68 | 171,12 | -0,42% | 682,00 |
| 12.11.2024 | 171,14 | 172,50 | 170,42 | 171,84 | 0,85% | 474,00 |
| 11.11.2024 | 167,88 | 170,40 | 167,88 | 170,40 | 1,04% | 1.496,00 |
| 08.11.2024 | 169,12 | 169,70 | 167,50 | 168,64 | 0,36% | 1.395,00 |
| 07.11.2024 | 165,96 | 168,04 | 165,96 | 168,04 | 1,11% | 5.603,00 |
| 06.11.2024 | 160,84 | 166,20 | 160,84 | 166,20 | 5,71% | 5.302,00 |
| 05.11.2024 | 156,88 | 157,52 | 156,76 | 157,22 | 0,86% | 1.323,00 |
| 04.11.2024 | 158,56 | 158,56 | 155,84 | 155,88 | -2,16% | 1.387,00 |
| 01.11.2024 | 158,60 | 159,84 | 157,34 | 159,32 | 0,31% | 354,00 |
| 31.10.2024 | 160,72 | 162,56 | 158,82 | 158,82 | -3,70% | 2.090,00 |
| 30.10.2024 | 166,94 | 168,96 | 164,92 | 164,92 | -0,12% | 2.365,00 |
| 29.10.2024 | 157,00 | 165,12 | 156,38 | 165,12 | 5,83% | 4.267,00 |
| 28.10.2024 | 155,90 | 157,84 | 155,50 | 156,02 | 1,32% | 2.585,00 |
| 25.10.2024 | 152,04 | 153,98 | 152,04 | 153,98 | 0,93% | 530,00 |
| 24.10.2024 | 152,78 | 153,32 | 151,84 | 152,56 | 0,09% | 1.292,00 |
| 23.10.2024 | 153,96 | 155,30 | 152,42 | 152,42 | -1,09% | 886,00 |
| 22.10.2024 | 152,70 | 154,72 | 152,36 | 154,10 | 0,76% | 432,00 |
| 21.10.2024 | 151,66 | 153,12 | 151,66 | 152,94 | 0,67% | 185,00 |
| 18.10.2024 | 151,88 | 152,40 | 151,88 | 151,92 | -1,00% | 95,00 |
| 17.10.2024 | 153,54 | 154,14 | 152,90 | 153,46 | 0,21% | 560,00 |
| 16.10.2024 | 153,94 | 153,94 | 151,96 | 153,14 | 0,24% | 547,00 |
| 15.10.2024 | 152,90 | 154,22 | 152,74 | 152,78 | 0,13% | 1.547,00 |
| 14.10.2024 | 150,36 | 153,00 | 150,36 | 152,58 | 1,64% | 731,00 |
| 11.10.2024 | 149,16 | 150,40 | 148,64 | 150,12 | 0,21% | 2.088,00 |
| 10.10.2024 | 148,92 | 149,80 | 148,52 | 149,80 | 1,08% | 1.992,00 |
| 09.10.2024 | 149,86 | 150,70 | 148,06 | 148,20 | -1,57% | 1.621,00 |
| 08.10.2024 | 149,62 | 151,40 | 149,62 | 150,56 | 0,03% | 583,00 |
| 07.10.2024 | 153,56 | 153,56 | 150,26 | 150,52 | -1,52% | 392,00 |
| 04.10.2024 | 151,62 | 153,56 | 151,62 | 152,84 | 0,79% | 3.302,00 |
| 03.10.2024 | 151,16 | 151,64 | 150,68 | 151,64 | 0,15% | 29,00 |
| 02.10.2024 | 151,42 | 151,78 | 151,42 | 151,42 | 0,00% | 76,00 |
| 01.10.2024 | 150,12 | 152,90 | 150,08 | 151,42 | 1,67% | 3.566,00 |
| 30.09.2024 | 147,60 | 148,98 | 147,40 | 148,94 | 0,12% | 997,00 |