171,780€
-2,35%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |