212,250€
-0,12%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 211,75 | 212,33 | 211,65 | 212,20 | -0,14% | 397,00 |
| 16.09.2025 | 214,85 | 215,65 | 211,20 | 212,50 | 0,24% | 5.494,00 |
| 15.09.2025 | 206,20 | 214,20 | 206,20 | 212,00 | 3,06% | 7.218,00 |
| 12.09.2025 | 204,70 | 206,20 | 203,70 | 205,70 | 0,62% | 3.420,00 |
| 11.09.2025 | 204,65 | 205,43 | 201,55 | 204,43 | -0,38% | 4.942,00 |
| 10.09.2025 | 204,25 | 206,20 | 204,00 | 205,20 | 0,92% | 5.120,00 |
| 09.09.2025 | 199,00 | 203,43 | 198,28 | 203,33 | 1,99% | 5.491,00 |
| 08.09.2025 | 200,50 | 202,52 | 199,28 | 199,36 | -0,67% | 11.259,00 |
| 05.09.2025 | 198,54 | 200,70 | 197,58 | 200,70 | 0,76% | 10.622,00 |
| 04.09.2025 | 197,80 | 199,18 | 194,62 | 199,18 | 0,60% | 7.320,00 |
| 03.09.2025 | 193,18 | 198,00 | 191,40 | 198,00 | 9,39% | 15.627,00 |
| 02.09.2025 | 181,90 | 181,90 | 177,18 | 181,00 | 0,02% | 3.810,00 |
| 01.09.2025 | 181,52 | 181,98 | 180,96 | 180,96 | -0,23% | 7.827,00 |
| 29.08.2025 | 181,38 | 182,00 | 178,86 | 181,38 | 0,10% | 1.199,00 |
| 28.08.2025 | 177,80 | 181,40 | 177,60 | 181,20 | 1,33% | 4.914,00 |
| 27.08.2025 | 178,14 | 180,16 | 177,44 | 178,82 | 0,45% | 1.649,00 |
| 26.08.2025 | 178,76 | 179,14 | 176,74 | 178,02 | -1,01% | 2.965,00 |
| 25.08.2025 | 176,66 | 180,22 | 175,90 | 179,84 | 2,11% | 6.908,00 |
| 22.08.2025 | 173,80 | 177,06 | 173,16 | 176,12 | 2,30% | 2.511,00 |
| 21.08.2025 | 171,10 | 173,32 | 170,18 | 172,16 | 0,58% | 1.774,00 |
| 20.08.2025 | 172,28 | 173,00 | 169,00 | 171,16 | -1,03% | 4.537,00 |
| 19.08.2025 | 174,36 | 174,36 | 171,60 | 172,94 | -0,83% | 2.014,00 |
| 18.08.2025 | 174,88 | 175,14 | 173,92 | 174,38 | -0,35% | 1.407,00 |
| 15.08.2025 | 174,26 | 175,98 | 173,96 | 175,00 | 0,34% | 2.250,00 |
| 14.08.2025 | 172,10 | 175,60 | 171,82 | 174,40 | 1,00% | 2.904,00 |
| 13.08.2025 | 174,38 | 174,56 | 170,70 | 172,68 | -1,27% | 5.194,00 |
| 12.08.2025 | 172,78 | 175,52 | 172,78 | 174,90 | 1,00% | 3.625,00 |
| 11.08.2025 | 173,14 | 173,26 | 171,94 | 173,16 | 0,36% | 2.246,00 |
| 08.08.2025 | 168,98 | 173,46 | 168,80 | 172,54 | 2,53% | 4.160,00 |
| 07.08.2025 | 168,12 | 169,84 | 167,94 | 168,28 | 0,05% | 2.136,00 |
| 06.08.2025 | 168,56 | 168,70 | 167,00 | 168,20 | 0,12% | 3.285,00 |
| 05.08.2025 | 169,20 | 171,00 | 168,00 | 168,00 | -0,21% | 7.202,00 |
| 04.08.2025 | 163,86 | 168,68 | 163,78 | 168,36 | 3,00% | 6.472,00 |
| 01.08.2025 | 166,30 | 166,30 | 162,46 | 163,46 | -2,97% | 11.034,00 |
| 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 |