Alphabet Inc.
[WKN: A14Y6F | ISIN: US02079K3059]
Aktienkurse
Echtzeit-Aktienkurs Alphabet Inc.
Bid: Ask:

Aktienkurse zur Alphabet Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 2.003,10 2.050,92 2.002,79 2.020,71 0,16% -
25.02.2021 2.054,70 2.056,01 0,00 2.017,45 -3,16% -
24.02.2021 2.050,08 2.088,53 2.043,91 2.083,32 1,13% -
23.02.2021 2.027,09 2.072,58 2.014,28 2.060,04 0,25% -
22.02.2021 2.064,05 2.080,00 2.053,30 2.054,82 -1,61% -
19.02.2021 2.114,51 2.118,09 2.083,70 2.088,48 -0,87% -
18.02.2021 2.101,48 2.121,68 2.095,22 2.106,84 -0,58% -
17.02.2021 2.102,59 2.122,70 0,00 2.119,20 0,40% -
16.02.2021 2.135,44 2.145,32 2.106,83 2.110,82 0,71% -
12.02.2021 2.086,93 2.099,49 2.080,77 2.095,84 0,37% -
11.02.2021 2.069,74 2.090,93 2.069,16 2.088,14 0,07% -
10.02.2021 2.061,10 2.090,81 0,00 2.086,75 0,59% -
09.02.2021 2.088,70 2.096,55 2.070,14 2.074,54 -0,47% -
08.02.2021 2.078,08 2.086,15 2.063,88 2.084,34 -0,23% -
05.02.2021 2.063,08 2.095,58 2.055,68 2.089,16 1,71% -
04.02.2021 2.043,16 2.056,65 2.035,44 2.054,03 -0,18% -
03.02.2021 2.053,58 2.106,30 2.043,93 2.057,64 7,27% -
02.02.2021 1.919,89 1.938,26 1.917,44 1.918,20 1,32% -
01.02.2021 1.861,50 1.915,28 1.853,06 1.893,14 3,68% -
29.01.2021 1.839,42 1.846,94 1.802,01 1.825,85 -1,47% -
28.01.2021 1.848,56 1.887,23 1.842,72 1.853,01 1,83% -
27.01.2021 1.820,44 1.820,58 0,00 1.819,71 -4,66% -
26.01.2021 1.895,81 1.915,54 1.894,56 1.908,73 0,76% -
25.01.2021 1.899,31 1.899,31 1.859,52 1.894,33 0,12% -
22.01.2021 1.900,19 1.904,37 1.890,67 1.892,02 0,40% -
21.01.2021 1.916,61 1.924,31 1.879,69 1.884,49 0,18% -
20.01.2021 1.854,57 1.899,28 0,00 1.881,13 5,39% -
19.01.2021 1.783,95 1.784,93 1.783,16 1.784,93 3,28% -
15.01.2021 1.722,35 1.744,67 0,00 1.728,25 -0,19% -
14.01.2021 1.755,87 1.762,19 1.726,43 1.731,49 -0,95% -
13.01.2021 1.747,75 1.748,21 0,00 1.748,01 0,59% -
12.01.2021 1.744,16 1.752,01 1.716,36 1.737,71 -1,07% -
11.01.2021 1.757,57 1.757,57 0,00 1.756,44 -2,33% -
08.01.2021 1.796,68 1.798,28 1.796,68 1.798,28 1,33% -
07.01.2021 1.759,59 1.777,92 0,00 1.774,70 2,98% -
06.01.2021 1.727,40 1.727,58 1.723,38 1.723,38 -0,92% -
05.01.2021 1.739,83 1.740,07 1.739,36 1.739,36 0,74% -
04.01.2021 1.746,84 1.755,99 1.707,62 1.726,56 -1,54% -
31.12.2020 1.745,98 1.754,06 1.739,73 1.753,51 0,97% -
30.12.2020 1.747,00 1.749,75 1.728,09 1.736,69 -1,16% -
29.12.2020 1.769,31 1.772,12 1.755,39 1.757,02 -0,98% -
28.12.2020 1.756,75 1.787,13 0,00 1.774,43 2,52% -
24.12.2020 1.733,14 1.737,55 1.704,27 1.730,75 -0,08% -
23.12.2020 1.726,36 1.737,98 1.721,30 1.732,15 0,73% -
22.12.2020 1.719,11 1.719,66 1.719,11 1.719,66 -0,93% -
21.12.2020 1.734,07 1.735,72 1.733,81 1.735,72 0,65% -
18.12.2020 1.729,32 1.740,43 0,00 1.724,47 -1,00% -
17.12.2020 1.739,29 1.746,52 1.735,83 1.741,92 -0,87% -
16.12.2020 1.757,22 1.761,31 0,00 1.757,13 -0,18% -
15.12.2020 1.752,61 1.762,48 1.741,93 1.760,22 0,37% -
14.12.2020 1.755,30 1.755,76 1.749,54 1.753,67 -1,11% -
11.12.2020 1.764,18 1.777,56 1.754,32 1.773,31 0,29% -
10.12.2020 1.759,77 1.775,14 1.755,06 1.768,25 -0,66% -
09.12.2020 1.821,82 1.823,77 1.762,08 1.780,00 -1,69% -
08.12.2020 1.798,31 1.829,94 1.797,77 1.810,67 -0,11% -
07.12.2020 1.823,10 1.825,33 1.802,65 1.812,70 -0,52% -
04.12.2020 1.823,57 1.827,98 1.820,08 1.822,17 -0,26% -
03.12.2020 1.841,59 1.842,71 1.817,09 1.826,89 -0,07% -
02.12.2020 1.802,82 1.832,55 1.795,14 1.828,20 1,83% -
01.12.2020 1.796,26 1.802,25 1.792,92 1.795,42 -0,31% -
30.11.2020 1.751,46 1.802,25 1.751,45 1.801,05 0,70% -
27.11.2020 1.786,79 1.815,23 1.775,63 1.788,56 1,36% -
25.11.2020 1.752,79 1.770,73 1.752,40 1.764,63 0,07% -
24.11.2020 1.724,35 1.766,22 1.722,43 1.763,31 2,07% -
23.11.2020 1.725,94 1.734,06 1.710,40 1.727,61 -0,63% -
20.11.2020 1.760,30 1.768,22 1.735,01 1.738,59 -1,13% -
19.11.2020 1.738,46 1.763,40 1.737,99 1.758,50 1,06% -
18.11.2020 1.743,23 1.743,23 0,00 1.740,02 -1,27% -
17.11.2020 1.761,02 1.777,15 1.759,81 1.762,38 -0,75% -
16.11.2020 1.787,40 1.791,29 1.762,08 1.775,64 0,19% -
13.11.2020 1.743,72 1.776,20 1.736,75 1.772,28 1,66% -
12.11.2020 1.741,53 1.743,31 1.741,13 1.743,31 -0,21% -
11.11.2020 1.755,85 1.758,60 1.743,12 1.747,05 0,35% -
10.11.2020 1.751,61 1.753,15 1.717,92 1.740,97 -1,15% -
09.11.2020 1.761,87 1.761,87 1.761,24 1.761,31 0,12% -
06.11.2020 1.738,19 1.768,14 1.738,19 1.759,27 -0,06% -
05.11.2020 1.783,30 1.791,58 0,00 1.760,40 0,55% -
04.11.2020 1.730,78 1.770,23 1.724,86 1.750,71 6,30% -
03.11.2020 1.628,30 1.658,31 1.625,43 1.646,94 1,73% -
02.11.2020 0,00 1.658,16 0,00 1.618,93 0,10% -
30.10.2020 1.647,61 1.650,54 0,00 1.617,30 3,19% -
29.10.2020 1.544,60 1.588,64 1.538,70 1.567,28 3,72% -
28.10.2020 1.536,02 1.536,41 1.510,38 1.511,08 -5,52% -
27.10.2020 1.583,39 1.602,14 1.576,78 1.599,31 0,89% -
26.10.2020 1.616,55 1.617,13 1.567,69 1.585,13 -2,93% -
23.10.2020 0,00 1.633,77 0,00 1.632,94 1,70% -
22.10.2020 1.597,56 1.613,64 1.577,43 1.605,62 1,28% -
21.10.2020 1.612,58 1.612,58 1.581,23 1.585,33 2,18% -
20.10.2020 0,00 1.573,42 0,00 1.551,55 1,41% -
19.10.2020 1.565,44 1.565,81 0,00 1.530,03 -2,35% -
16.10.2020 0,00 1.577,56 0,00 1.566,88 0,76% -
15.10.2020 0,00 1.570,93 0,00 1.555,09 -0,51% -
14.10.2020 1.583,06 1.583,06 1.546,06 1.563,13 -0,33% -
13.10.2020 1.581,65 1.584,11 1.559,26 1.568,34 0,20% -
12.10.2020 1.540,80 1.588,43 1.539,42 1.565,23 3,66% -
09.10.2020 1.497,38 1.511,83 1.493,71 1.509,97 1,77% -
08.10.2020 1.481,37 1.488,10 1.473,90 1.483,73 1,71% -
07.10.2020 1.446,16 1.462,92 1.433,25 1.458,86 0,38% -
06.10.2020 1.474,86 1.484,16 1.446,32 1.453,30 -2,03% -
05.10.2020 0,00 1.484,60 0,00 1.483,48 1,84% -