149,100€
2,24%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 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 |