160,650€
-0,06%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 161,51 | 163,35 | 160,29 | 160,69 | -0,03% | 416,00 |
| 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 |
| 27.09.2024 | 146,62 | 148,76 | 146,50 | 148,76 | 1,20% | 1.201,00 |
| 26.09.2024 | 146,70 | 148,02 | 146,64 | 147,00 | 0,41% | 1.055,00 |
| 25.09.2024 | 145,96 | 146,88 | 145,78 | 146,40 | -0,31% | 409,00 |
| 24.09.2024 | 146,96 | 147,22 | 146,60 | 146,86 | -0,37% | 1.225,00 |
| 23.09.2024 | 148,00 | 149,12 | 147,40 | 147,40 | 0,38% | 913,00 |
| 20.09.2024 | 146,02 | 147,90 | 146,02 | 146,84 | -0,69% | 403,00 |
| 19.09.2024 | 146,00 | 147,86 | 146,00 | 147,86 | 2,11% | 200,00 |
| 18.09.2024 | 143,70 | 145,48 | 143,70 | 144,80 | 0,21% | 1.117,00 |
| 17.09.2024 | 143,02 | 144,50 | 142,98 | 144,50 | 1,01% | 298,00 |
| 16.09.2024 | 142,20 | 143,06 | 141,76 | 143,06 | 0,11% | 707,00 |
| 13.09.2024 | 141,04 | 143,38 | 141,04 | 142,90 | 2,07% | 2.508,00 |
| 12.09.2024 | 138,74 | 140,52 | 138,74 | 140,00 | 2,22% | 1.450,00 |
| 11.09.2024 | 135,28 | 137,38 | 134,88 | 136,96 | 0,71% | 527,00 |
| 10.09.2024 | 134,92 | 136,96 | 134,92 | 136,00 | -0,25% | 1.192,00 |
| 09.09.2024 | 137,52 | 139,00 | 135,48 | 136,34 | -0,92% | 826,00 |
| 06.09.2024 | 142,02 | 142,32 | 137,60 | 137,60 | -3,26% | 406,00 |
| 05.09.2024 | 142,22 | 143,36 | 141,56 | 142,24 | -0,57% | 1.070,00 |
| 04.09.2024 | 143,00 | 143,74 | 142,22 | 143,06 | -0,13% | 273,00 |
| 03.09.2024 | 148,32 | 149,46 | 143,24 | 143,24 | -3,68% | 1.651,00 |
| 02.09.2024 | 149,56 | 149,56 | 148,72 | 148,72 | 0,18% | 289,00 |
| 30.08.2024 | 147,94 | 148,78 | 147,94 | 148,46 | -0,85% | 20,00 |
| 29.08.2024 | 146,00 | 151,12 | 146,00 | 149,74 | 1,18% | 1.016,00 |
| 28.08.2024 | 148,78 | 149,82 | 148,00 | 148,00 | -1,61% | 744,00 |
| 27.08.2024 | 150,20 | 150,82 | 150,20 | 150,42 | -0,07% | 90,00 |
| 26.08.2024 | 149,64 | 151,44 | 149,02 | 150,52 | 1,05% | 1.499,00 |
| 23.08.2024 | 149,40 | 149,94 | 148,96 | 148,96 | -1,19% | 844,00 |
| 22.08.2024 | 150,24 | 151,74 | 150,00 | 150,76 | -0,15% | 1.757,00 |
| 21.08.2024 | 151,70 | 152,38 | 150,44 | 150,98 | -1,09% | 312,00 |
| 20.08.2024 | 152,62 | 153,06 | 152,32 | 152,64 | 0,57% | 281,00 |
| 19.08.2024 | 148,72 | 151,78 | 148,72 | 151,78 | 0,93% | 380,00 |
| 16.08.2024 | 149,48 | 151,56 | 148,08 | 150,38 | 1,21% | 354,00 |
| 15.08.2024 | 146,90 | 148,64 | 146,90 | 148,58 | 1,67% | 875,00 |
| 14.08.2024 | 150,52 | 150,52 | 144,72 | 146,14 | -3,40% | 1.597,00 |
| 13.08.2024 | 150,16 | 151,28 | 150,16 | 151,28 | 0,53% | 1.441,00 |
| 12.08.2024 | 151,36 | 152,00 | 150,00 | 150,48 | 1,73% | 1.391,00 |
| 09.08.2024 | 150,86 | 151,30 | 147,32 | 147,92 | -1,96% | 232,00 |
| 08.08.2024 | 146,52 | 150,88 | 146,52 | 150,88 | 2,71% | 324,00 |
| 07.08.2024 | 147,86 | 150,22 | 146,90 | 146,90 | 0,05% | 2.813,00 |
| 06.08.2024 | 147,50 | 151,00 | 144,86 | 146,82 | -0,61% | 2.112,00 |
| 05.08.2024 | 140,00 | 151,16 | 136,04 | 147,72 | -3,68% | 7.007,00 |
| 02.08.2024 | 157,00 | 157,46 | 153,00 | 153,36 | -4,44% | 1.784,00 |
| 01.08.2024 | 161,46 | 161,46 | 160,38 | 160,48 | 0,17% | 172,00 |
| 31.07.2024 | 160,86 | 160,86 | 159,74 | 160,20 | 0,75% | 207,00 |
| 30.07.2024 | 156,82 | 159,88 | 156,82 | 159,00 | 0,28% | 2.828,00 |
| 29.07.2024 | 156,26 | 158,56 | 156,26 | 158,56 | 1,51% | 1.045,00 |
| 26.07.2024 | 155,02 | 157,08 | 152,86 | 156,20 | 0,13% | 1.232,00 |
| 25.07.2024 | 160,62 | 160,78 | 156,00 | 156,00 | -2,83% | 1.269,00 |
| 24.07.2024 | 165,20 | 165,72 | 160,54 | 160,54 | -5,68% | 1.193,00 |
| 23.07.2024 | 168,72 | 170,50 | 168,72 | 170,20 | 1,00% | 881,00 |
| 22.07.2024 | 165,32 | 169,30 | 165,32 | 168,52 | 1,26% | 2.066,00 |
| 19.07.2024 | 165,48 | 166,42 | 162,00 | 166,42 | 1,04% | 303,00 |
| 18.07.2024 | 167,84 | 168,72 | 163,62 | 164,70 | -1,19% | 2.552,00 |
| 17.07.2024 | 169,08 | 169,08 | 166,22 | 166,68 | -1,95% | 286,00 |
| 16.07.2024 | 173,78 | 173,78 | 170,00 | 170,00 | -1,88% | 245,00 |
| 15.07.2024 | 171,54 | 173,26 | 171,38 | 173,26 | 0,70% | 1.262,00 |
| 12.07.2024 | 171,84 | 172,58 | 171,72 | 172,06 | -0,32% | 2.745,00 |
| 11.07.2024 | 177,14 | 177,80 | 172,62 | 172,62 | -2,64% | 1.225,00 |
| 10.07.2024 | 176,42 | 177,70 | 176,02 | 177,30 | 0,48% | 395,00 |
| 09.07.2024 | 176,78 | 177,56 | 176,30 | 176,46 | 0,65% | 1.445,00 |
| 08.07.2024 | 177,02 | 177,86 | 175,32 | 175,32 | -1,02% | 544,00 |