163,200€
-3,12%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 166,44 | 166,44 | 162,38 | 163,81 | -2,76% | 10.963,00 |
| 31.07.2025 | 171,12 | 171,98 | 167,40 | 168,46 | -1,98% | 4.868,00 |
| 30.07.2025 | 169,06 | 172,20 | 168,84 | 171,86 | 1,73% | 8.484,00 |
| 29.07.2025 | 166,22 | 169,00 | 166,00 | 168,94 | 1,81% | 3.502,00 |
| 28.07.2025 | 165,72 | 166,76 | 164,42 | 165,94 | 0,80% | 7.044,00 |
| 25.07.2025 | 164,16 | 165,10 | 163,36 | 164,62 | 0,69% | 3.126,00 |
| 24.07.2025 | 165,30 | 168,28 | 162,64 | 163,50 | 1,24% | 11.532,00 |
| 23.07.2025 | 163,94 | 163,94 | 161,20 | 161,50 | -0,87% | 3.376,00 |
| 22.07.2025 | 163,38 | 164,04 | 160,52 | 162,92 | 0,33% | 7.987,00 |
| 21.07.2025 | 160,08 | 162,58 | 159,70 | 162,38 | 2,23% | 5.773,00 |
| 18.07.2025 | 158,68 | 159,38 | 157,82 | 158,84 | 0,33% | 4.436,00 |
| 17.07.2025 | 157,94 | 158,70 | 155,86 | 158,32 | 0,32% | 11.796,00 |
| 16.07.2025 | 156,30 | 158,76 | 155,88 | 157,82 | 0,08% | 3.090,00 |
| 15.07.2025 | 155,66 | 158,66 | 155,46 | 157,70 | 1,34% | 5.405,00 |
| 14.07.2025 | 153,54 | 157,24 | 153,16 | 155,62 | 0,74% | 4.847,00 |
| 11.07.2025 | 151,76 | 155,00 | 150,94 | 154,48 | 1,59% | 6.329,00 |
| 10.07.2025 | 150,10 | 152,50 | 149,96 | 152,06 | 0,89% | 4.248,00 |
| 09.07.2025 | 148,92 | 152,92 | 148,72 | 150,72 | 1,63% | 5.892,00 |
| 08.07.2025 | 150,86 | 151,62 | 147,84 | 148,30 | -1,40% | 4.176,00 |
| 07.07.2025 | 151,54 | 152,52 | 150,32 | 150,40 | -0,65% | 3.871,00 |
| 04.07.2025 | 152,26 | 152,26 | 150,34 | 151,38 | -0,76% | 3.798,00 |
| 03.07.2025 | 151,60 | 152,70 | 150,82 | 152,54 | 0,89% | 3.747,00 |
| 02.07.2025 | 149,66 | 151,58 | 148,72 | 151,20 | 1,42% | 8.916,00 |
| 01.07.2025 | 149,50 | 149,74 | 147,56 | 149,08 | -0,23% | 3.853,00 |
| 30.06.2025 | 153,18 | 155,30 | 148,98 | 149,42 | -1,46% | 8.441,00 |
| 27.06.2025 | 148,86 | 151,64 | 147,00 | 151,64 | 2,82% | 1.936,00 |
| 26.06.2025 | 146,82 | 147,92 | 145,66 | 147,48 | 0,89% | 10.227,00 |
| 25.06.2025 | 144,12 | 148,00 | 144,12 | 146,18 | 1,87% | 5.603,00 |
| 24.06.2025 | 144,24 | 144,74 | 143,50 | 143,50 | 0,90% | 5.765,00 |
| 23.06.2025 | 144,22 | 146,28 | 140,52 | 142,22 | -1,92% | 4.947,00 |
| 20.06.2025 | 150,32 | 150,90 | 145,00 | 145,00 | -2,89% | 4.579,00 |
| 19.06.2025 | 151,16 | 151,68 | 149,32 | 149,32 | -2,39% | 2.598,00 |
| 18.06.2025 | 152,86 | 153,34 | 152,10 | 152,98 | -0,48% | 1.856,00 |
| 17.06.2025 | 152,04 | 153,88 | 151,00 | 153,72 | 0,73% | 3.406,00 |
| 16.06.2025 | 151,80 | 152,60 | 150,88 | 152,60 | 0,66% | 2.242,00 |
| 13.06.2025 | 149,54 | 153,00 | 149,30 | 151,60 | -0,13% | 4.908,00 |
| 12.06.2025 | 153,34 | 153,66 | 150,92 | 151,80 | -1,40% | 2.930,00 |
| 11.06.2025 | 156,20 | 157,22 | 153,96 | 153,96 | -1,48% | 2.727,00 |
| 10.06.2025 | 154,28 | 158,36 | 153,78 | 156,28 | 1,49% | 7.087,00 |
| 09.06.2025 | 152,10 | 154,12 | 151,44 | 153,98 | 1,06% | 1.709,00 |
| 06.06.2025 | 147,48 | 152,36 | 147,48 | 152,36 | 3,29% | 4.835,00 |
| 05.06.2025 | 147,42 | 149,50 | 147,08 | 147,50 | 0,38% | 2.809,00 |
| 04.06.2025 | 146,56 | 146,94 | 145,64 | 146,94 | 0,14% | 5.779,00 |
| 03.06.2025 | 147,66 | 148,18 | 145,60 | 146,74 | -0,85% | 3.900,00 |
| 02.06.2025 | 149,46 | 149,46 | 146,74 | 148,00 | -2,32% | 5.883,00 |
| 30.05.2025 | 151,44 | 152,12 | 147,70 | 151,52 | 0,46% | 2.241,00 |
| 29.05.2025 | 155,68 | 155,88 | 150,70 | 150,82 | -1,22% | 1.635,00 |
| 28.05.2025 | 152,48 | 155,00 | 152,38 | 152,68 | 0,05% | 3.205,00 |
| 27.05.2025 | 149,78 | 152,60 | 149,50 | 152,60 | 1,45% | 7.261,00 |
| 26.05.2025 | 149,28 | 150,58 | 149,10 | 150,42 | 1,32% | 5.856,00 |
| 23.05.2025 | 151,60 | 152,36 | 148,04 | 148,46 | -2,59% | 8.358,00 |
| 22.05.2025 | 149,64 | 156,30 | 149,50 | 152,40 | 2,28% | 11.777,00 |
| 21.05.2025 | 144,96 | 152,46 | 144,48 | 149,00 | 2,59% | 6.362,00 |
| 20.05.2025 | 148,16 | 149,40 | 144,64 | 145,24 | -1,86% | 13.335,00 |
| 19.05.2025 | 146,12 | 148,00 | 143,80 | 148,00 | -0,80% | 10.476,00 |
| 16.05.2025 | 146,46 | 151,18 | 146,32 | 149,20 | 2,30% | 5.279,00 |
| 15.05.2025 | 147,46 | 149,14 | 145,52 | 145,84 | -1,09% | 4.008,00 |
| 14.05.2025 | 143,40 | 148,76 | 141,94 | 147,44 | 3,38% | 7.301,00 |
| 13.05.2025 | 142,32 | 143,56 | 140,60 | 142,62 | -0,10% | 6.540,00 |
| 12.05.2025 | 138,22 | 143,46 | 138,20 | 142,76 | 5,28% | 8.445,00 |
| 09.05.2025 | 137,80 | 138,14 | 134,94 | 135,60 | -2,18% | 8.344,00 |
| 08.05.2025 | 135,88 | 138,88 | 135,48 | 138,62 | 3,53% | 17.312,00 |
| 07.05.2025 | 144,70 | 144,98 | 130,58 | 133,90 | -7,03% | 13.101,00 |
| 06.05.2025 | 144,40 | 144,66 | 142,50 | 144,02 | -1,22% | 2.792,00 |
| 05.05.2025 | 144,38 | 146,16 | 143,02 | 145,80 | 0,47% | 4.596,00 |
| 02.05.2025 | 144,18 | 145,30 | 142,76 | 145,12 | 3,52% | 6.783,00 |
| 30.04.2025 | 140,42 | 140,96 | 136,88 | 140,18 | -0,28% | 5.008,00 |
| 29.04.2025 | 140,90 | 141,76 | 138,40 | 140,58 | -0,06% | 4.311,00 |
| 28.04.2025 | 142,32 | 143,44 | 139,00 | 140,66 | -1,15% | 5.164,00 |
| 25.04.2025 | 148,38 | 148,82 | 141,94 | 142,30 | 2,14% | 15.867,00 |
| 24.04.2025 | 136,50 | 139,70 | 135,22 | 139,32 | 1,41% | 6.046,00 |
| 23.04.2025 | 135,74 | 138,52 | 135,22 | 137,38 | 3,92% | 5.020,00 |
| 22.04.2025 | 129,00 | 132,54 | 129,00 | 132,20 | -0,65% | 6.822,00 |
| 17.04.2025 | 136,26 | 136,84 | 131,00 | 133,06 | -0,40% | 4.575,00 |
| 16.04.2025 | 135,28 | 136,52 | 133,00 | 133,60 | -3,33% | 5.206,00 |
| 15.04.2025 | 140,24 | 141,34 | 137,86 | 138,20 | -1,29% | 4.755,00 |
| 14.04.2025 | 139,98 | 142,16 | 139,02 | 140,00 | 1,11% | 8.807,00 |
| 11.04.2025 | 137,20 | 139,06 | 133,08 | 138,46 | 1,88% | 8.877,00 |
| 10.04.2025 | 144,50 | 144,68 | 135,00 | 135,90 | -6,51% | 12.414,00 |
| 09.04.2025 | 128,32 | 145,36 | 128,32 | 145,36 | 10,22% | 10.146,00 |
| 08.04.2025 | 135,72 | 139,36 | 130,98 | 131,88 | -1,80% | 22.196,00 |
| 07.04.2025 | 125,28 | 136,00 | 123,06 | 134,30 | 0,98% | 36.894,00 |
| 04.04.2025 | 135,10 | 137,12 | 130,84 | 133,00 | -2,71% | 23.967,00 |
| 03.04.2025 | 138,98 | 139,92 | 134,86 | 136,70 | -5,49% | 16.044,00 |
| 02.04.2025 | 145,54 | 145,64 | 143,40 | 144,64 | -0,50% | 4.382,00 |
| 01.04.2025 | 142,20 | 146,18 | 142,16 | 145,36 | 1,84% | 5.462,00 |
| 31.03.2025 | 140,74 | 143,00 | 139,48 | 142,74 | 0,22% | 10.338,00 |
| 28.03.2025 | 149,96 | 150,54 | 142,00 | 142,42 | -5,19% | 8.006,00 |
| 27.03.2025 | 153,68 | 154,12 | 150,00 | 150,22 | -2,40% | 4.144,00 |
| 26.03.2025 | 158,26 | 158,72 | 153,26 | 153,92 | -2,83% | 5.117,00 |
| 25.03.2025 | 155,02 | 158,48 | 154,96 | 158,40 | 2,00% | 8.827,00 |
| 24.03.2025 | 153,16 | 155,34 | 152,74 | 155,30 | 2,25% | 5.155,00 |
| 21.03.2025 | 150,10 | 151,88 | 148,98 | 151,88 | 1,51% | 3.943,00 |
| 20.03.2025 | 151,78 | 152,56 | 148,98 | 149,62 | -0,64% | 5.937,00 |
| 19.03.2025 | 147,10 | 151,94 | 147,02 | 150,58 | 2,57% | 7.782,00 |
| 18.03.2025 | 150,32 | 150,52 | 143,86 | 146,80 | -2,37% | 10.793,00 |
| 17.03.2025 | 151,32 | 152,42 | 150,00 | 150,36 | -0,94% | 5.467,00 |
| 14.03.2025 | 151,02 | 152,00 | 149,86 | 151,78 | 0,86% | 8.463,00 |
| 13.03.2025 | 152,64 | 154,26 | 149,30 | 150,48 | -1,57% | 6.932,00 |
| 12.03.2025 | 150,12 | 154,26 | 150,12 | 152,88 | -0,30% | 8.555,00 |