144,650€
-1,44%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 145,00 | 146,08 | 143,68 | 144,30 | -1,68% | 6.788,00 |
| 18.04.2024 | 146,02 | 147,02 | 145,56 | 146,76 | 0,47% | 6.003,00 |
| 17.04.2024 | 145,02 | 147,08 | 145,02 | 146,08 | 0,19% | 4.258,00 |
| 16.04.2024 | 145,02 | 146,40 | 144,66 | 145,80 | 0,00% | 8.285,00 |
| 15.04.2024 | 147,60 | 149,90 | 145,74 | 145,80 | -1,57% | 9.305,00 |
| 12.04.2024 | 148,52 | 150,16 | 147,80 | 148,12 | -0,32% | 8.671,00 |
| 11.04.2024 | 145,30 | 148,60 | 144,72 | 148,60 | 2,19% | 8.668,00 |
| 10.04.2024 | 144,30 | 145,48 | 143,60 | 145,42 | 0,92% | 5.850,00 |
| 09.04.2024 | 142,48 | 145,56 | 142,20 | 144,10 | 1,18% | 9.329,00 |
| 08.04.2024 | 140,42 | 142,80 | 140,02 | 142,42 | 1,25% | 4.451,00 |
| 05.04.2024 | 137,08 | 141,36 | 137,08 | 140,66 | 1,21% | 7.774,00 |
| 04.04.2024 | 142,52 | 142,98 | 138,98 | 138,98 | -2,58% | 7.626,00 |
| 03.04.2024 | 144,00 | 144,00 | 142,00 | 142,66 | -0,20% | 3.123,00 |
| 02.04.2024 | 143,50 | 144,38 | 141,50 | 142,94 | 2,26% | 4.682,00 |
| 28.03.2024 | 138,50 | 140,30 | 138,50 | 139,78 | 0,43% | 6.021,00 |
| 27.03.2024 | 139,74 | 140,20 | 137,78 | 139,18 | -0,26% | 3.828,00 |
| 26.03.2024 | 138,22 | 140,46 | 138,22 | 139,54 | 0,97% | 5.413,00 |
| 25.03.2024 | 139,34 | 139,34 | 137,02 | 138,20 | -0,63% | 8.516,00 |
| 22.03.2024 | 135,62 | 140,00 | 135,62 | 139,08 | 2,34% | 6.275,00 |
| 21.03.2024 | 137,30 | 137,46 | 135,46 | 135,90 | -0,06% | 5.943,00 |
| 20.03.2024 | 135,80 | 136,96 | 135,02 | 135,98 | 0,59% | 3.239,00 |
| 19.03.2024 | 135,62 | 136,62 | 134,60 | 135,18 | -0,37% | 4.166,00 |
| 18.03.2024 | 131,50 | 139,52 | 131,50 | 135,68 | 4,39% | 16.538,00 |
| 15.03.2024 | 131,46 | 131,86 | 128,88 | 129,98 | -1,07% | 5.543,00 |
| 14.03.2024 | 128,08 | 131,72 | 127,52 | 131,38 | 2,66% | 5.176,00 |
| 13.03.2024 | 126,60 | 128,86 | 126,10 | 127,98 | 1,09% | 5.849,00 |
| 12.03.2024 | 126,96 | 127,48 | 124,98 | 126,60 | 0,21% | 4.630,00 |
| 11.03.2024 | 123,70 | 127,16 | 122,96 | 126,34 | 1,59% | 5.487,00 |
| 08.03.2024 | 122,42 | 126,00 | 122,40 | 124,36 | 1,06% | 6.152,00 |
| 07.03.2024 | 120,12 | 123,14 | 119,42 | 123,06 | 2,12% | 7.093,00 |
| 06.03.2024 | 122,68 | 123,16 | 120,10 | 120,50 | -0,92% | 11.603,00 |
| 05.03.2024 | 122,68 | 122,68 | 120,36 | 121,62 | -0,94% | 8.470,00 |
| 04.03.2024 | 126,12 | 126,54 | 121,60 | 122,78 | -3,08% | 10.997,00 |
| 01.03.2024 | 128,56 | 128,72 | 126,68 | 126,68 | -1,08% | 5.023,00 |
| 29.02.2024 | 125,22 | 128,06 | 124,94 | 128,06 | 1,99% | 14.679,00 |
| 28.02.2024 | 128,02 | 128,24 | 125,00 | 125,56 | -1,83% | 11.790,00 |
| 27.02.2024 | 126,98 | 128,00 | 126,50 | 127,90 | 0,71% | 10.014,00 |
| 26.02.2024 | 133,02 | 133,28 | 127,00 | 127,00 | -4,44% | 6.943,00 |
| 23.02.2024 | 132,40 | 133,28 | 132,34 | 132,90 | -0,26% | 4.940,00 |
| 22.02.2024 | 133,00 | 134,38 | 132,42 | 133,24 | 1,11% | 4.166,00 |
| 21.02.2024 | 129,96 | 131,78 | 129,92 | 131,78 | 1,21% | 7.334,00 |
| 20.02.2024 | 130,62 | 131,06 | 128,96 | 130,20 | -1,06% | 6.638,00 |
| 19.02.2024 | 130,20 | 131,76 | 130,20 | 131,60 | 1,08% | 5.277,00 |
| 16.02.2024 | 132,62 | 133,60 | 130,00 | 130,20 | -1,50% | 6.928,00 |
| 15.02.2024 | 133,98 | 134,30 | 130,40 | 132,18 | -2,81% | 5.210,00 |
| 14.02.2024 | 135,44 | 136,84 | 134,48 | 136,00 | 1,30% | 4.532,00 |
| 13.02.2024 | 136,90 | 136,90 | 134,26 | 134,26 | -1,89% | 9.229,00 |
| 12.02.2024 | 138,50 | 138,62 | 136,84 | 136,84 | -0,98% | 4.498,00 |
| 09.02.2024 | 135,10 | 138,40 | 135,10 | 138,20 | 2,08% | 3.645,00 |
| 08.02.2024 | 134,02 | 135,94 | 134,02 | 135,38 | 0,34% | 4.759,00 |
| 07.02.2024 | 133,58 | 134,92 | 133,58 | 134,92 | 1,06% | 3.646,00 |
| 06.02.2024 | 134,68 | 135,26 | 133,28 | 133,50 | -0,21% | 7.817,00 |
| 05.02.2024 | 132,50 | 135,28 | 132,34 | 133,78 | 1,43% | 9.476,00 |
| 02.02.2024 | 131,40 | 131,90 | 126,40 | 131,90 | 1,15% | 9.830,00 |
| 01.02.2024 | 130,60 | 131,76 | 129,66 | 130,40 | 0,45% | 14.174,00 |
| 31.01.2024 | 131,60 | 132,84 | 129,82 | 129,82 | -6,94% | 16.931,00 |
| 30.01.2024 | 142,30 | 142,50 | 139,50 | 139,50 | -1,57% | 7.604,00 |
| 29.01.2024 | 140,16 | 141,82 | 140,16 | 141,72 | 1,42% | 9.468,00 |
| 26.01.2024 | 139,80 | 140,32 | 138,78 | 139,74 | -0,06% | 4.165,00 |
| 25.01.2024 | 136,98 | 141,20 | 136,62 | 139,82 | 2,25% | 4.506,00 |
| 24.01.2024 | 135,98 | 137,40 | 135,66 | 136,74 | 1,12% | 4.678,00 |
| 23.01.2024 | 134,08 | 135,82 | 133,80 | 135,22 | 0,91% | 4.166,00 |
| 22.01.2024 | 134,60 | 136,06 | 134,00 | 134,00 | -0,22% | 8.066,00 |
| 19.01.2024 | 132,28 | 134,30 | 132,28 | 134,30 | 1,79% | 3.637,00 |
| 18.01.2024 | 130,16 | 132,56 | 130,12 | 131,94 | 1,74% | 4.397,00 |
| 17.01.2024 | 130,50 | 130,66 | 128,22 | 129,68 | -0,81% | 4.170,00 |
| 16.01.2024 | 130,56 | 131,94 | 129,64 | 130,74 | 0,11% | 5.418,00 |
| 15.01.2024 | 129,70 | 130,92 | 129,70 | 130,60 | 0,28% | 3.744,00 |
| 12.01.2024 | 129,14 | 130,56 | 128,82 | 130,24 | 0,71% | 7.140,00 |
| 11.01.2024 | 130,48 | 132,00 | 128,70 | 129,32 | -0,29% | 8.650,00 |
| 10.01.2024 | 129,24 | 130,30 | 128,52 | 129,70 | 0,76% | 4.329,00 |
| 09.01.2024 | 126,88 | 129,30 | 125,92 | 128,72 | 1,77% | 5.097,00 |
| 08.01.2024 | 123,98 | 126,48 | 123,54 | 126,48 | 2,08% | 3.078,00 |
| 05.01.2024 | 124,60 | 124,94 | 123,86 | 123,90 | -1,02% | 3.115,00 |
| 04.01.2024 | 127,10 | 127,30 | 125,00 | 125,18 | -2,02% | 9.135,00 |
| 03.01.2024 | 125,90 | 127,76 | 125,10 | 127,76 | 1,53% | 7.167,00 |
| 02.01.2024 | 126,64 | 127,04 | 124,72 | 125,84 | -0,52% | 3.248,00 |
| 29.12.2023 | 126,94 | 127,06 | 126,48 | 126,50 | -0,21% | 2.625,00 |
| 28.12.2023 | 126,92 | 127,20 | 125,88 | 126,76 | 0,43% | 3.031,00 |
| 27.12.2023 | 128,58 | 128,58 | 126,00 | 126,22 | -1,73% | 5.112,00 |
| 22.12.2023 | 127,12 | 128,50 | 126,78 | 128,44 | 0,64% | 4.332,00 |
| 21.12.2023 | 126,80 | 127,74 | 126,72 | 127,62 | 0,81% | 7.160,00 |
| 20.12.2023 | 124,98 | 129,10 | 124,08 | 126,60 | 1,26% | 5.906,00 |
| 19.12.2023 | 124,48 | 125,02 | 123,82 | 125,02 | 0,16% | 3.465,00 |
| 18.12.2023 | 121,42 | 125,48 | 121,02 | 124,82 | 3,26% | 5.297,00 |
| 15.12.2023 | 119,98 | 122,02 | 119,86 | 120,88 | 1,96% | 3.905,00 |
| 14.12.2023 | 121,84 | 122,88 | 118,36 | 118,56 | -2,40% | 8.009,00 |
| 13.12.2023 | 123,00 | 124,00 | 121,48 | 121,48 | -0,78% | 2.418,00 |
| 12.12.2023 | 123,76 | 123,76 | 121,88 | 122,44 | -0,78% | 7.013,00 |
| 11.12.2023 | 125,60 | 125,60 | 122,40 | 123,40 | -1,58% | 9.681,00 |
| 08.12.2023 | 127,28 | 127,46 | 124,58 | 125,38 | -1,03% | 7.717,00 |
| 07.12.2023 | 121,58 | 128,22 | 121,40 | 126,68 | 4,78% | 5.870,00 |
| 06.12.2023 | 122,02 | 122,38 | 120,90 | 120,90 | -0,43% | 5.773,00 |
| 05.12.2023 | 118,52 | 122,18 | 118,52 | 121,42 | 2,33% | 2.890,00 |
| 04.12.2023 | 121,02 | 121,42 | 118,30 | 118,66 | -1,72% | 6.845,00 |
| 01.12.2023 | 121,06 | 121,96 | 120,46 | 120,74 | -0,23% | 2.995,00 |
| 30.11.2023 | 123,74 | 124,06 | 120,68 | 121,02 | -1,48% | 2.814,00 |
| 29.11.2023 | 124,68 | 125,84 | 122,84 | 122,84 | -1,33% | 7.201,00 |
| 28.11.2023 | 124,28 | 124,50 | 123,48 | 124,50 | -0,21% | 3.827,00 |
| 27.11.2023 | 123,98 | 126,00 | 123,98 | 124,76 | -0,03% | 2.209,00 |