145,160€
-0,14%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 145,34 | 145,63 | 145,16 | 145,18 | -0,12% | 250,00 |
| 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 | 1,92% | 8.555,00 |
| 11.03.2025 | 151,70 | 153,16 | 148,00 | 150,00 | -2,18% | 18.251,00 |
| 10.03.2025 | 159,08 | 159,70 | 151,20 | 153,34 | -4,67% | 15.479,00 |
| 07.03.2025 | 158,84 | 161,00 | 157,16 | 160,86 | 0,79% | 10.828,00 |
| 06.03.2025 | 160,24 | 161,38 | 157,72 | 159,60 | -0,68% | 6.798,00 |
| 05.03.2025 | 161,96 | 162,16 | 157,12 | 160,70 | -0,29% | 15.153,00 |
| 04.03.2025 | 159,44 | 162,82 | 157,00 | 161,16 | 1,33% | 15.375,00 |
| 03.03.2025 | 164,78 | 164,92 | 158,78 | 159,04 | -2,43% | 10.397,00 |
| 28.02.2025 | 161,88 | 163,00 | 160,98 | 163,00 | 0,62% | 10.807,00 |
| 27.02.2025 | 165,86 | 167,12 | 162,00 | 162,00 | -1,54% | 6.824,00 |
| 26.02.2025 | 168,28 | 168,72 | 163,68 | 164,54 | -1,24% | 6.474,00 |
| 25.02.2025 | 170,94 | 170,94 | 166,60 | 166,60 | -2,54% | 10.642,00 |
| 24.02.2025 | 171,56 | 175,12 | 170,94 | 170,94 | -0,33% | 7.747,00 |
| 21.02.2025 | 176,20 | 177,06 | 171,18 | 171,50 | -2,51% | 6.184,00 |
| 20.02.2025 | 177,16 | 177,68 | 175,00 | 175,92 | -0,73% | 4.524,00 |
| 19.02.2025 | 176,02 | 177,58 | 175,96 | 177,22 | 1,03% | 5.099,00 |
| 18.02.2025 | 178,02 | 178,92 | 174,48 | 175,42 | -1,04% | 8.259,00 |
| 17.02.2025 | 177,40 | 177,46 | 176,90 | 177,26 | 0,66% | 6.487,00 |
| 14.02.2025 | 178,42 | 178,70 | 175,70 | 176,10 | -0,70% | 5.343,00 |
| 13.02.2025 | 176,24 | 177,54 | 175,24 | 177,34 | 0,45% | 5.140,00 |
| 12.02.2025 | 178,70 | 179,02 | 176,28 | 176,54 | -1,08% | 10.297,00 |
| 11.02.2025 | 180,30 | 180,72 | 178,30 | 178,46 | -1,47% | 3.818,00 |
| 10.02.2025 | 180,64 | 182,30 | 179,64 | 181,12 | 0,98% | 6.675,00 |
| 07.02.2025 | 184,10 | 184,74 | 177,70 | 179,36 | -2,68% | 8.864,00 |
| 06.02.2025 | 184,86 | 185,16 | 182,58 | 184,30 | 0,95% | 9.923,00 |
| 05.02.2025 | 184,00 | 185,02 | 180,54 | 182,56 | -7,95% | 13.196,00 |
| 04.02.2025 | 195,76 | 198,84 | 194,38 | 198,32 | 1,57% | 4.535,00 |
| 03.02.2025 | 195,00 | 197,62 | 192,82 | 195,26 | -0,65% | 6.458,00 |
| 31.01.2025 | 194,60 | 198,00 | 194,04 | 196,54 | 1,92% | 4.451,00 |
| 30.01.2025 | 189,78 | 192,84 | 188,86 | 192,84 | 2,62% | 8.470,00 |
| 29.01.2025 | 187,92 | 189,54 | 186,00 | 187,92 | 0,58% | 6.107,00 |
| 28.01.2025 | 184,06 | 187,36 | 183,30 | 186,84 | 2,24% | 7.408,00 |
| 27.01.2025 | 186,56 | 187,58 | 180,62 | 182,74 | -4,05% | 15.956,00 |
| 24.01.2025 | 189,28 | 190,58 | 188,60 | 190,46 | 0,70% | 4.117,00 |
| 23.01.2025 | 190,80 | 192,56 | 188,00 | 189,14 | -0,42% | 5.043,00 |
| 22.01.2025 | 190,46 | 192,22 | 189,16 | 189,94 | -0,13% | 6.210,00 |
| 21.01.2025 | 189,54 | 194,00 | 189,54 | 190,18 | 0,40% | 4.736,00 |
| 20.01.2025 | 190,14 | 190,90 | 188,38 | 189,42 | -0,62% | 5.971,00 |
| 17.01.2025 | 188,10 | 191,62 | 187,60 | 190,60 | 1,05% | 3.619,00 |
| 16.01.2025 | 190,36 | 190,62 | 187,84 | 188,62 | -0,87% | 4.049,00 |
| 15.01.2025 | 184,78 | 190,38 | 184,10 | 190,28 | 3,76% | 2.400,00 |
| 14.01.2025 | 187,34 | 187,82 | 182,92 | 183,38 | -1,66% | 10.189,00 |
| 13.01.2025 | 187,22 | 187,34 | 183,72 | 186,48 | -1,64% | 5.513,00 |
| 10.01.2025 | 188,46 | 190,30 | 186,00 | 189,58 | 0,52% | 4.734,00 |
| 09.01.2025 | 187,98 | 189,98 | 187,64 | 188,60 | 0,29% | 2.898,00 |
| 08.01.2025 | 188,64 | 190,00 | 186,78 | 188,06 | -0,20% | 5.737,00 |
| 07.01.2025 | 188,98 | 192,98 | 188,44 | 188,44 | -0,17% | 4.725,00 |
| 06.01.2025 | 186,50 | 190,46 | 185,38 | 188,76 | 1,26% | 4.462,00 |
| 03.01.2025 | 184,92 | 187,70 | 184,24 | 186,42 | 1,15% | 4.917,00 |
| 02.01.2025 | 183,58 | 186,00 | 183,32 | 184,30 | 1,01% | 4.710,00 |
| 30.12.2024 | 184,12 | 184,80 | 182,18 | 182,46 | -1,40% | 2.568,00 |
| 27.12.2024 | 187,62 | 187,98 | 183,12 | 185,06 | -1,09% | 3.091,00 |
| 23.12.2024 | 185,66 | 187,10 | 183,50 | 187,10 | 2,10% | 4.386,00 |
| 20.12.2024 | 181,14 | 184,20 | 177,24 | 183,26 | 0,85% | 6.826,00 |
| 19.12.2024 | 181,88 | 184,88 | 181,68 | 181,72 | -0,13% | 16.683,00 |
| 18.12.2024 | 186,40 | 187,54 | 181,28 | 181,96 | -2,40% | 14.088,00 |
| 17.12.2024 | 187,54 | 191,54 | 186,34 | 186,44 | -0,25% | 9.551,00 |
| 16.12.2024 | 180,82 | 189,32 | 180,50 | 186,90 | 3,26% | 7.292,00 |
| 13.12.2024 | 183,22 | 183,62 | 181,00 | 181,00 | -1,24% | 6.297,00 |
| 12.12.2024 | 187,66 | 188,02 | 183,28 | 183,28 | -1,13% | 11.750,00 |
| 11.12.2024 | 176,48 | 186,00 | 175,32 | 185,38 | 5,27% | 16.568,00 |
| 10.12.2024 | 168,42 | 176,90 | 168,08 | 176,10 | 5,87% | 15.452,00 |
| 09.12.2024 | 165,64 | 166,68 | 164,00 | 166,34 | 0,46% | 6.972,00 |
| 06.12.2024 | 162,88 | 165,76 | 162,76 | 165,58 | 1,21% | 2.960,00 |
| 05.12.2024 | 165,40 | 166,44 | 163,60 | 163,60 | -1,64% | 4.243,00 |
| 04.12.2024 | 163,06 | 166,32 | 163,06 | 166,32 | 2,20% | 5.032,00 |
| 03.12.2024 | 163,94 | 163,94 | 162,50 | 162,74 | -0,36% | 7.442,00 |
| 02.12.2024 | 160,06 | 164,10 | 160,06 | 163,32 | 2,36% | 8.015,00 |
| 29.11.2024 | 160,34 | 160,68 | 159,00 | 159,56 | -0,70% | 2.122,00 |
| 28.11.2024 | 161,02 | 161,02 | 160,08 | 160,68 | 0,24% | 4.701,00 |
| 27.11.2024 | 161,22 | 161,22 | 159,50 | 160,30 | -0,76% | 4.708,00 |
| 26.11.2024 | 159,94 | 162,20 | 159,00 | 161,52 | 1,05% | 3.901,00 |
| 25.11.2024 | 158,40 | 160,26 | 157,84 | 159,84 | 0,67% | 6.537,00 |
| 22.11.2024 | 159,80 | 161,48 | 158,20 | 158,78 | -0,92% | 4.896,00 |
| 21.11.2024 | 166,66 | 167,30 | 156,00 | 160,26 | -3,19% | 14.587,00 |
| 20.11.2024 | 168,66 | 168,96 | 165,10 | 165,54 | -1,60% | 3.765,00 |
| 19.11.2024 | 164,38 | 168,44 | 163,84 | 168,24 | 1,66% | 7.207,00 |
| 18.11.2024 | 164,78 | 165,50 | 163,64 | 165,50 | 1,41% | 4.105,00 |
| 15.11.2024 | 165,56 | 165,56 | 162,62 | 163,20 | -2,05% | 5.004,00 |
| 14.11.2024 | 169,66 | 170,54 | 165,00 | 166,62 | -1,87% | 4.323,00 |
| 13.11.2024 | 170,64 | 170,98 | 169,20 | 169,80 | -1,04% | 4.254,00 |
| 12.11.2024 | 169,58 | 171,60 | 168,84 | 171,58 | 1,47% | 5.376,00 |
| 11.11.2024 | 166,66 | 169,26 | 166,66 | 169,10 | 1,25% | 7.230,00 |
| 08.11.2024 | 167,76 | 167,96 | 165,88 | 167,02 | -0,20% | 5.130,00 |
| 07.11.2024 | 164,36 | 167,58 | 163,70 | 167,36 | 1,74% | 6.774,00 |