164,160€
-3,26%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 167,22 | 167,27 | 163,12 | 164,64 | -2,98% | 1.751,00 |
| 31.07.2025 | 171,84 | 172,78 | 168,70 | 169,70 | -1,62% | 1.111,00 |
| 30.07.2025 | 169,58 | 172,86 | 169,48 | 172,50 | 1,77% | 776,00 |
| 29.07.2025 | 166,98 | 170,10 | 166,88 | 169,50 | 1,62% | 977,00 |
| 28.07.2025 | 166,62 | 167,32 | 165,96 | 166,80 | 0,75% | 666,00 |
| 25.07.2025 | 164,60 | 166,10 | 164,36 | 165,56 | 0,78% | 1.412,00 |
| 24.07.2025 | 166,62 | 168,84 | 163,00 | 164,28 | 0,91% | 2.455,00 |
| 23.07.2025 | 164,36 | 164,42 | 162,00 | 162,80 | -0,22% | 3.065,00 |
| 22.07.2025 | 164,36 | 165,00 | 162,26 | 163,16 | -0,09% | 1.092,00 |
| 21.07.2025 | 161,00 | 163,44 | 160,56 | 163,30 | 2,08% | 633,00 |
| 18.07.2025 | 159,66 | 160,00 | 158,98 | 159,98 | 1,73% | 1.447,00 |
| 17.07.2025 | 158,32 | 158,88 | 157,26 | 157,26 | -0,53% | 363,00 |
| 16.07.2025 | 157,34 | 159,68 | 157,34 | 158,10 | -0,87% | 1.138,00 |
| 15.07.2025 | 156,94 | 159,48 | 156,54 | 159,48 | 2,00% | 639,00 |
| 14.07.2025 | 154,74 | 156,36 | 154,14 | 156,36 | 0,62% | 3.116,00 |
| 11.07.2025 | 152,50 | 155,50 | 151,84 | 155,40 | 1,58% | 740,00 |
| 10.07.2025 | 150,76 | 152,98 | 150,76 | 152,98 | 1,15% | 461,00 |
| 09.07.2025 | 149,38 | 153,20 | 149,38 | 151,24 | 1,60% | 1.110,00 |
| 08.07.2025 | 151,48 | 152,30 | 148,86 | 148,86 | -1,61% | 3.148,00 |
| 07.07.2025 | 152,62 | 152,72 | 151,30 | 151,30 | -0,07% | 565,00 |
| 04.07.2025 | 153,40 | 153,40 | 151,40 | 151,40 | -1,50% | 350,00 |
| 03.07.2025 | 152,24 | 153,70 | 152,24 | 153,70 | 1,72% | 373,00 |
| 02.07.2025 | 150,54 | 151,10 | 149,84 | 151,10 | 1,31% | 431,00 |
| 01.07.2025 | 150,68 | 150,68 | 149,02 | 149,14 | -0,21% | 885,00 |
| 30.06.2025 | 153,26 | 155,26 | 149,30 | 149,46 | 0,12% | 9.431,00 |
| 27.06.2025 | 149,12 | 149,72 | 148,96 | 149,28 | 0,62% | 715,00 |
| 26.06.2025 | 147,90 | 148,58 | 146,32 | 148,36 | 0,39% | 564,00 |
| 25.06.2025 | 144,78 | 148,36 | 144,78 | 147,78 | 2,19% | 2.048,00 |
| 24.06.2025 | 145,08 | 145,38 | 144,52 | 144,62 | 1,13% | 1.125,00 |
| 23.06.2025 | 145,00 | 146,88 | 143,00 | 143,00 | -1,45% | 1.244,00 |
| 20.06.2025 | 151,20 | 151,44 | 145,10 | 145,10 | -3,40% | 823,00 |
| 19.06.2025 | 151,84 | 151,84 | 150,20 | 150,20 | -2,67% | 750,00 |
| 18.06.2025 | 153,96 | 154,32 | 153,96 | 154,32 | -0,03% | 56,00 |
| 17.06.2025 | 152,96 | 154,60 | 152,54 | 154,36 | 0,82% | 811,00 |
| 16.06.2025 | 152,44 | 153,34 | 152,34 | 153,10 | -0,16% | 501,00 |
| 13.06.2025 | 150,18 | 153,34 | 150,18 | 153,34 | 0,08% | 2.774,00 |
| 12.06.2025 | 154,92 | 154,92 | 153,22 | 153,22 | -1,52% | 97,00 |
| 11.06.2025 | 157,04 | 157,80 | 155,58 | 155,58 | -1,58% | 702,00 |
| 10.06.2025 | 155,60 | 158,88 | 155,08 | 158,08 | 1,96% | 267,00 |
| 09.06.2025 | 153,08 | 155,38 | 153,08 | 155,04 | 0,68% | 232,00 |
| 06.06.2025 | 148,82 | 154,00 | 148,82 | 154,00 | 3,19% | 874,00 |
| 05.06.2025 | 148,40 | 149,24 | 148,34 | 149,24 | 1,22% | 668,00 |
| 04.06.2025 | 147,86 | 148,06 | 147,44 | 147,44 | -0,39% | 733,00 |
| 03.06.2025 | 148,48 | 149,08 | 147,46 | 148,02 | -0,43% | 1.608,00 |
| 02.06.2025 | 150,98 | 150,98 | 148,56 | 148,66 | -2,11% | 62,00 |
| 30.05.2025 | 152,00 | 152,84 | 150,80 | 151,86 | -0,98% | 235,00 |
| 29.05.2025 | 156,44 | 156,80 | 153,36 | 153,36 | -0,74% | 274,00 |
| 28.05.2025 | 153,90 | 154,50 | 153,50 | 154,50 | 0,76% | 207,00 |
| 27.05.2025 | 150,46 | 153,34 | 150,46 | 153,34 | 1,15% | 626,00 |
| 26.05.2025 | 150,26 | 151,60 | 150,26 | 151,60 | 1,55% | 1.218,00 |
| 23.05.2025 | 152,10 | 152,66 | 149,28 | 149,28 | -3,53% | 1.257,00 |
| 22.05.2025 | 151,46 | 157,20 | 150,86 | 154,74 | 3,01% | 702,00 |
| 21.05.2025 | 145,60 | 153,82 | 145,60 | 150,22 | 2,25% | 1.225,00 |
| 20.05.2025 | 149,24 | 150,50 | 146,92 | 146,92 | -0,15% | 488,00 |
| 19.05.2025 | 147,34 | 147,34 | 145,20 | 147,14 | -2,81% | 1.523,00 |
| 16.05.2025 | 147,98 | 151,40 | 147,94 | 151,40 | 1,62% | 274,00 |
| 15.05.2025 | 148,30 | 148,98 | 146,84 | 148,98 | -0,31% | 1.746,00 |
| 14.05.2025 | 144,18 | 150,12 | 143,60 | 149,44 | 3,92% | 1.407,00 |
| 13.05.2025 | 143,32 | 144,54 | 141,88 | 143,80 | 0,00% | 2.284,00 |
| 12.05.2025 | 139,92 | 144,26 | 139,92 | 143,80 | 4,87% | 1.469,00 |
| 09.05.2025 | 138,74 | 139,30 | 136,90 | 137,12 | -1,76% | 1.735,00 |
| 08.05.2025 | 136,82 | 140,10 | 136,82 | 139,58 | 3,87% | 3.487,00 |
| 07.05.2025 | 145,86 | 146,94 | 132,00 | 134,38 | -7,90% | 5.057,00 |
| 06.05.2025 | 145,70 | 145,90 | 144,38 | 145,90 | -0,92% | 581,00 |
| 05.05.2025 | 145,26 | 147,50 | 145,08 | 147,26 | 0,35% | 1.506,00 |
| 02.05.2025 | 145,26 | 147,00 | 143,96 | 146,74 | 4,26% | 1.237,00 |
| 30.04.2025 | 141,42 | 142,40 | 138,90 | 140,74 | -1,37% | 876,00 |
| 29.04.2025 | 142,36 | 143,26 | 140,54 | 142,70 | 0,34% | 1.012,00 |
| 28.04.2025 | 143,90 | 145,00 | 140,64 | 142,22 | -1,40% | 1.198,00 |
| 25.04.2025 | 149,84 | 150,36 | 143,96 | 144,24 | 2,30% | 1.065,00 |
| 24.04.2025 | 138,52 | 141,56 | 137,68 | 141,00 | 1,63% | 535,00 |
| 23.04.2025 | 137,50 | 139,78 | 137,38 | 138,74 | 2,85% | 1.156,00 |
| 22.04.2025 | 130,92 | 134,90 | 130,92 | 134,90 | 0,07% | 826,00 |
| 17.04.2025 | 138,50 | 138,50 | 134,00 | 134,80 | -0,15% | 397,00 |
| 16.04.2025 | 137,66 | 138,18 | 135,00 | 135,00 | -3,91% | 1.322,00 |
| 15.04.2025 | 142,00 | 143,42 | 140,50 | 140,50 | -1,68% | 1.801,00 |
| 14.04.2025 | 141,70 | 143,88 | 141,00 | 142,90 | 2,01% | 1.291,00 |
| 11.04.2025 | 139,54 | 140,08 | 135,56 | 140,08 | 0,78% | 662,00 |
| 10.04.2025 | 146,50 | 146,50 | 138,20 | 139,00 | -4,55% | 3.931,00 |
| 09.04.2025 | 130,06 | 145,62 | 130,06 | 145,62 | 8,98% | 4.300,00 |
| 08.04.2025 | 137,60 | 141,20 | 132,98 | 133,62 | -1,43% | 3.222,00 |
| 07.04.2025 | 127,04 | 138,18 | 126,02 | 135,56 | 0,40% | 12.732,00 |
| 04.04.2025 | 137,30 | 138,30 | 132,38 | 135,02 | -2,61% | 3.337,00 |
| 03.04.2025 | 140,50 | 141,62 | 136,88 | 138,64 | -4,90% | 2.919,00 |
| 02.04.2025 | 146,78 | 147,40 | 145,68 | 145,78 | -0,79% | 2.304,00 |
| 01.04.2025 | 143,68 | 147,26 | 143,68 | 146,94 | 1,39% | 786,00 |
| 31.03.2025 | 142,32 | 144,92 | 141,56 | 144,92 | 0,29% | 960,00 |
| 28.03.2025 | 151,64 | 151,64 | 144,50 | 144,50 | -4,93% | 538,00 |
| 27.03.2025 | 155,10 | 155,58 | 152,00 | 152,00 | -2,21% | 646,00 |
| 26.03.2025 | 159,72 | 160,66 | 155,44 | 155,44 | -2,44% | 1.040,00 |
| 25.03.2025 | 156,82 | 159,38 | 156,82 | 159,32 | 1,28% | 1.782,00 |
| 24.03.2025 | 154,72 | 157,30 | 154,72 | 157,30 | 2,82% | 1.516,00 |
| 21.03.2025 | 152,20 | 153,16 | 151,30 | 152,98 | 0,47% | 288,00 |
| 20.03.2025 | 153,22 | 154,42 | 151,10 | 152,26 | -0,96% | 1.575,00 |
| 19.03.2025 | 148,90 | 153,80 | 148,90 | 153,74 | 3,42% | 606,00 |
| 18.03.2025 | 151,90 | 152,50 | 145,74 | 148,66 | -2,57% | 2.789,00 |
| 17.03.2025 | 153,38 | 154,30 | 152,10 | 152,58 | -0,72% | 1.538,00 |
| 14.03.2025 | 152,98 | 153,84 | 151,96 | 153,68 | 0,71% | 2.929,00 |
| 13.03.2025 | 154,74 | 155,42 | 151,10 | 152,60 | -1,43% | 1.362,00 |
| 12.03.2025 | 152,08 | 155,96 | 152,08 | 154,82 | 1,94% | 3.545,00 |