159,970€
-3,36%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 166,47 | 167,31 | 155,57 | 158,45 | -4,28% | 13.976,00 |
| 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 |
| 06.11.2024 | 159,72 | 164,50 | 159,72 | 164,50 | 5,79% | 14.467,00 |
| 05.11.2024 | 155,80 | 156,10 | 155,28 | 155,50 | -0,13% | 6.243,00 |
| 04.11.2024 | 157,74 | 157,74 | 154,48 | 155,70 | -1,47% | 5.428,00 |
| 01.11.2024 | 157,68 | 158,38 | 156,90 | 158,02 | 0,73% | 3.348,00 |
| 31.10.2024 | 159,82 | 162,04 | 156,88 | 156,88 | -1,81% | 3.815,00 |
| 30.10.2024 | 165,84 | 167,68 | 159,78 | 159,78 | -1,94% | 13.664,00 |
| 29.10.2024 | 155,30 | 164,24 | 154,78 | 162,94 | 5,37% | 10.085,00 |
| 28.10.2024 | 154,60 | 156,24 | 152,00 | 154,64 | 1,26% | 7.119,00 |
| 25.10.2024 | 150,86 | 152,94 | 150,48 | 152,72 | 1,61% | 3.833,00 |
| 24.10.2024 | 151,44 | 151,96 | 149,00 | 150,30 | -0,32% | 4.085,00 |
| 23.10.2024 | 152,86 | 153,40 | 150,40 | 150,78 | -1,43% | 2.117,00 |
| 22.10.2024 | 151,32 | 153,22 | 150,80 | 152,96 | 0,94% | 3.843,00 |
| 21.10.2024 | 150,44 | 151,78 | 150,00 | 151,54 | 0,62% | 5.164,00 |
| 18.10.2024 | 150,68 | 151,36 | 150,60 | 150,60 | 0,04% | 2.979,00 |
| 17.10.2024 | 151,82 | 153,42 | 150,54 | 150,54 | -0,92% | 4.569,00 |
| 16.10.2024 | 152,34 | 152,62 | 150,72 | 151,94 | -0,33% | 3.572,00 |
| 15.10.2024 | 152,00 | 152,50 | 151,42 | 152,44 | 0,40% | 2.560,00 |
| 14.10.2024 | 149,14 | 152,10 | 149,12 | 151,84 | 1,78% | 5.055,00 |
| 11.10.2024 | 148,42 | 149,54 | 147,78 | 149,18 | 0,46% | 5.478,00 |
| 10.10.2024 | 147,98 | 149,20 | 147,32 | 148,50 | 0,88% | 3.816,00 |
| 09.10.2024 | 148,60 | 150,00 | 146,52 | 147,20 | -0,90% | 5.150,00 |
| 08.10.2024 | 148,36 | 149,70 | 148,16 | 148,54 | -0,88% | 3.812,00 |
| 07.10.2024 | 152,62 | 153,00 | 149,86 | 149,86 | -0,98% | 2.960,00 |
| 04.10.2024 | 150,48 | 153,08 | 150,36 | 151,34 | 0,40% | 2.867,00 |
| 03.10.2024 | 150,26 | 150,74 | 149,14 | 150,74 | 0,67% | 360,00 |
| 02.10.2024 | 150,30 | 151,16 | 149,38 | 149,74 | -0,64% | 2.546,00 |
| 01.10.2024 | 149,08 | 152,24 | 148,88 | 150,70 | 1,78% | 7.232,00 |
| 30.09.2024 | 146,50 | 148,06 | 145,80 | 148,06 | 0,84% | 3.571,00 |
| 27.09.2024 | 145,60 | 148,10 | 145,32 | 146,82 | 0,87% | 2.493,00 |
| 26.09.2024 | 146,02 | 146,92 | 145,42 | 145,56 | 0,33% | 4.240,00 |
| 25.09.2024 | 145,02 | 145,68 | 144,08 | 145,08 | -0,04% | 3.188,00 |
| 24.09.2024 | 145,80 | 146,28 | 144,62 | 145,14 | -0,49% | 2.069,00 |
| 23.09.2024 | 147,40 | 148,32 | 145,86 | 145,86 | 0,01% | 5.480,00 |
| 20.09.2024 | 145,26 | 146,88 | 144,72 | 145,84 | 0,00% | 1.907,00 |
| 19.09.2024 | 145,68 | 147,08 | 145,20 | 145,84 | 1,87% | 3.910,00 |
| 18.09.2024 | 143,26 | 144,64 | 142,82 | 143,16 | 0,41% | 2.052,00 |
| 17.09.2024 | 142,10 | 144,30 | 142,10 | 142,58 | 0,44% | 3.726,00 |
| 16.09.2024 | 142,28 | 142,28 | 140,80 | 141,96 | -0,03% | 5.499,00 |
| 13.09.2024 | 140,32 | 142,44 | 140,00 | 142,00 | 1,56% | 7.313,00 |
| 12.09.2024 | 138,20 | 139,82 | 137,90 | 139,82 | 2,37% | 3.112,00 |
| 11.09.2024 | 133,72 | 136,90 | 133,72 | 136,58 | 0,78% | 1.647,00 |
| 10.09.2024 | 134,16 | 136,86 | 134,16 | 135,52 | 1,44% | 5.288,00 |
| 09.09.2024 | 136,00 | 138,88 | 133,50 | 133,60 | -2,42% | 9.584,00 |
| 06.09.2024 | 140,92 | 141,90 | 136,76 | 136,92 | -2,93% | 5.461,00 |
| 05.09.2024 | 141,02 | 143,34 | 140,00 | 141,06 | -0,14% | 3.824,00 |
| 04.09.2024 | 142,00 | 142,78 | 140,98 | 141,26 | -0,54% | 5.155,00 |
| 03.09.2024 | 147,46 | 147,94 | 142,00 | 142,02 | -3,74% | 4.737,00 |
| 02.09.2024 | 147,96 | 147,96 | 147,00 | 147,54 | 0,15% | 4.291,00 |
| 30.08.2024 | 146,98 | 147,40 | 146,40 | 147,32 | 0,89% | 1.840,00 |
| 29.08.2024 | 145,90 | 149,56 | 144,98 | 146,02 | -0,30% | 3.366,00 |
| 28.08.2024 | 147,96 | 148,28 | 145,30 | 146,46 | -1,00% | 1.950,00 |
| 27.08.2024 | 149,28 | 149,28 | 147,92 | 147,94 | -0,79% | 2.378,00 |
| 26.08.2024 | 148,48 | 149,82 | 148,00 | 149,12 | 0,81% | 3.941,00 |
| 23.08.2024 | 147,84 | 148,62 | 147,00 | 147,92 | -0,05% | 2.990,00 |
| 22.08.2024 | 149,98 | 150,26 | 148,00 | 148,00 | -0,26% | 7.775,00 |
| 21.08.2024 | 150,20 | 151,02 | 148,28 | 148,38 | -1,37% | 4.941,00 |
| 20.08.2024 | 150,96 | 151,80 | 150,36 | 150,44 | 0,44% | 2.158,00 |
| 19.08.2024 | 148,22 | 149,96 | 147,30 | 149,78 | 0,86% | 2.950,00 |
| 16.08.2024 | 147,52 | 149,16 | 145,84 | 148,50 | 1,03% | 4.359,00 |
| 15.08.2024 | 146,10 | 147,02 | 145,38 | 146,98 | 1,21% | 3.550,00 |
| 14.08.2024 | 149,30 | 149,30 | 143,00 | 145,22 | -2,63% | 4.960,00 |
| 13.08.2024 | 148,56 | 150,08 | 148,56 | 149,14 | 0,44% | 15.951,00 |
| 12.08.2024 | 150,98 | 150,98 | 148,40 | 148,48 | -0,15% | 2.544,00 |
| 09.08.2024 | 149,00 | 149,82 | 145,62 | 148,70 | -0,24% | 3.940,00 |
| 08.08.2024 | 144,60 | 149,88 | 144,60 | 149,06 | 1,94% | 8.465,00 |
| 07.08.2024 | 146,44 | 148,94 | 145,48 | 146,22 | 0,84% | 4.551,00 |
| 06.08.2024 | 147,50 | 149,50 | 143,54 | 145,00 | 0,10% | 13.766,00 |
| 05.08.2024 | 137,00 | 149,88 | 135,00 | 144,86 | -4,80% | 29.643,00 |
| 02.08.2024 | 156,16 | 156,16 | 151,00 | 152,16 | -3,23% | 5.574,00 |
| 01.08.2024 | 160,18 | 161,08 | 156,96 | 157,24 | -0,47% | 3.502,00 |
| 31.07.2024 | 157,82 | 160,00 | 157,54 | 157,98 | 0,20% | 3.740,00 |
| 30.07.2024 | 156,96 | 157,70 | 155,90 | 157,66 | 0,60% | 3.796,00 |
| 29.07.2024 | 155,18 | 157,32 | 154,64 | 156,72 | 2,02% | 7.589,00 |
| 26.07.2024 | 153,58 | 155,54 | 151,70 | 153,62 | -0,63% | 6.301,00 |
| 25.07.2024 | 159,36 | 159,98 | 154,60 | 154,60 | -2,77% | 8.308,00 |
| 24.07.2024 | 164,50 | 164,58 | 158,86 | 159,00 | -5,14% | 9.440,00 |
| 23.07.2024 | 167,80 | 169,26 | 166,92 | 167,62 | 0,31% | 6.864,00 |
| 22.07.2024 | 164,02 | 167,48 | 164,02 | 167,10 | 2,09% | 6.097,00 |
| 19.07.2024 | 164,02 | 165,50 | 162,02 | 163,68 | 0,34% | 4.015,00 |
| 18.07.2024 | 165,40 | 167,30 | 162,00 | 163,12 | -1,58% | 6.626,00 |
| 17.07.2024 | 167,62 | 167,64 | 164,74 | 165,74 | -1,92% | 8.487,00 |
| 16.07.2024 | 172,96 | 172,96 | 168,50 | 168,98 | -1,24% | 3.932,00 |
| 15.07.2024 | 170,98 | 172,42 | 169,22 | 171,10 | 0,15% | 24.491,00 |
| 12.07.2024 | 170,98 | 171,06 | 169,78 | 170,84 | -0,34% | 2.160,00 |
| 11.07.2024 | 176,48 | 176,80 | 170,40 | 171,42 | -2,81% | 5.832,00 |
| 10.07.2024 | 175,58 | 177,04 | 175,08 | 176,38 | 0,50% | 5.724,00 |
| 09.07.2024 | 175,42 | 176,48 | 174,98 | 175,50 | 0,35% | 6.354,00 |
| 08.07.2024 | 175,80 | 176,58 | 173,24 | 174,88 | -0,56% | 5.319,00 |
| 05.07.2024 | 172,22 | 175,86 | 171,78 | 175,86 | 2,14% | 2.480,00 |