157,880€
-0,63%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.05.2024 | 158,73 | 159,11 | 156,94 | 157,88 | -0,63% | 1.285,00 |
07.05.2024 | 155,74 | 159,06 | 155,66 | 158,88 | 1,96% | 1.567,00 |
06.05.2024 | 155,74 | 155,82 | 154,44 | 155,82 | 0,88% | 1.737,00 |
03.05.2024 | 155,74 | 156,44 | 152,08 | 154,46 | -0,44% | 837,00 |
02.05.2024 | 153,40 | 155,18 | 153,40 | 155,14 | 1,36% | 1.192,00 |
30.04.2024 | 155,48 | 156,06 | 153,06 | 153,06 | -1,10% | 2.934,00 |
29.04.2024 | 161,00 | 161,00 | 154,40 | 154,76 | -3,78% | 4.366,00 |
26.04.2024 | 162,34 | 163,16 | 159,20 | 160,84 | 10,80% | 10.675,00 |
25.04.2024 | 143,22 | 145,68 | 141,30 | 145,16 | -1,87% | 4.541,00 |
24.04.2024 | 148,40 | 149,04 | 147,44 | 147,92 | 0,04% | 765,00 |
23.04.2024 | 146,56 | 148,46 | 146,24 | 147,86 | 0,35% | 903,00 |
22.04.2024 | 144,48 | 147,58 | 144,48 | 147,34 | 2,21% | 2.167,00 |
19.04.2024 | 144,62 | 145,84 | 143,64 | 144,16 | -1,65% | 1.490,00 |
18.04.2024 | 145,92 | 146,88 | 145,56 | 146,58 | 0,55% | 1.318,00 |
17.04.2024 | 145,42 | 147,06 | 145,24 | 145,78 | 0,15% | 1.514,00 |
16.04.2024 | 145,42 | 146,38 | 144,72 | 145,56 | -0,16% | 1.325,00 |
15.04.2024 | 147,56 | 149,96 | 145,80 | 145,80 | -1,62% | 1.487,00 |
12.04.2024 | 148,72 | 150,00 | 147,84 | 148,20 | -0,05% | 1.992,00 |
11.04.2024 | 144,72 | 148,28 | 144,72 | 148,28 | 1,87% | 2.380,00 |
10.04.2024 | 144,36 | 145,56 | 143,90 | 145,56 | 0,73% | 1.630,00 |
09.04.2024 | 142,22 | 145,38 | 142,22 | 144,50 | 1,57% | 2.698,00 |
08.04.2024 | 140,94 | 142,74 | 140,06 | 142,26 | 0,76% | 1.986,00 |
05.04.2024 | 138,44 | 141,36 | 137,32 | 141,18 | 1,31% | 1.559,00 |
04.04.2024 | 142,64 | 143,18 | 139,36 | 139,36 | -2,29% | 2.031,00 |
03.04.2024 | 142,80 | 143,54 | 142,28 | 142,62 | -0,47% | 1.404,00 |
02.04.2024 | 143,98 | 144,40 | 141,62 | 143,30 | 2,52% | 3.308,00 |
28.03.2024 | 139,36 | 140,36 | 139,12 | 139,78 | 1,20% | 2.285,00 |
27.03.2024 | 139,74 | 140,00 | 137,84 | 138,12 | -0,73% | 1.902,00 |
26.03.2024 | 137,62 | 140,30 | 137,62 | 139,14 | 0,62% | 1.793,00 |
25.03.2024 | 139,54 | 139,54 | 137,16 | 138,28 | -1,16% | 2.422,00 |
22.03.2024 | 136,00 | 140,02 | 136,00 | 139,90 | 2,70% | 1.377,00 |
20.03.2024 | 135,68 | 136,38 | 134,98 | 136,22 | 0,55% | 2.084,00 |
19.03.2024 | 135,60 | 136,64 | 134,58 | 135,48 | -0,31% | 4.503,00 |
18.03.2024 | 132,70 | 138,90 | 131,30 | 135,90 | 4,73% | 5.190,00 |
15.03.2024 | 131,02 | 131,80 | 129,20 | 129,76 | -1,67% | 1.198,00 |
14.03.2024 | 128,14 | 131,96 | 128,10 | 131,96 | 3,11% | 2.510,00 |
13.03.2024 | 126,42 | 128,66 | 126,00 | 127,98 | 0,80% | 2.475,00 |
12.03.2024 | 126,44 | 127,32 | 124,80 | 126,96 | 0,65% | 4.827,00 |
11.03.2024 | 123,88 | 127,18 | 123,18 | 126,14 | 1,81% | 1.607,00 |
08.03.2024 | 122,38 | 125,76 | 122,38 | 123,90 | 0,91% | 706,00 |
07.03.2024 | 120,02 | 123,10 | 119,24 | 122,78 | 1,81% | 7.281,00 |
06.03.2024 | 122,22 | 123,14 | 120,28 | 120,60 | -0,89% | 3.318,00 |
05.03.2024 | 122,12 | 122,46 | 120,40 | 121,68 | -1,04% | 7.766,00 |
04.03.2024 | 126,80 | 126,80 | 121,48 | 122,96 | -2,88% | 7.485,00 |
01.03.2024 | 128,02 | 128,50 | 126,60 | 126,60 | -0,78% | 1.593,00 |
29.02.2024 | 125,12 | 127,60 | 125,08 | 127,60 | 2,00% | 2.248,00 |
28.02.2024 | 127,86 | 128,10 | 124,98 | 125,10 | -2,33% | 3.927,00 |
27.02.2024 | 126,76 | 128,08 | 126,42 | 128,08 | 0,87% | 3.954,00 |
26.02.2024 | 133,18 | 133,18 | 126,98 | 126,98 | -4,47% | 2.976,00 |
23.02.2024 | 133,00 | 133,50 | 132,44 | 132,92 | -0,11% | 1.605,00 |
22.02.2024 | 132,62 | 134,32 | 132,52 | 133,06 | 1,02% | 1.258,00 |
21.02.2024 | 129,70 | 131,88 | 129,70 | 131,72 | 0,80% | 1.663,00 |
20.02.2024 | 130,52 | 130,68 | 128,88 | 130,68 | -0,80% | 1.744,00 |
19.02.2024 | 130,76 | 131,88 | 130,52 | 131,74 | 1,00% | 3.925,00 |
16.02.2024 | 132,62 | 133,56 | 130,36 | 130,44 | -1,32% | 2.456,00 |
15.02.2024 | 134,98 | 134,98 | 130,46 | 132,18 | -2,38% | 4.093,00 |
14.02.2024 | 135,44 | 136,82 | 134,86 | 135,40 | -0,15% | 2.406,00 |
13.02.2024 | 136,30 | 136,86 | 134,70 | 135,60 | -0,92% | 3.948,00 |
12.02.2024 | 137,98 | 138,54 | 136,86 | 136,86 | -0,96% | 5.391,00 |
09.02.2024 | 135,36 | 138,32 | 135,02 | 138,18 | 2,01% | 2.296,00 |
08.02.2024 | 134,02 | 136,04 | 134,02 | 135,46 | 0,46% | 2.567,00 |
07.02.2024 | 133,52 | 134,98 | 133,52 | 134,84 | 0,94% | 1.122,00 |
06.02.2024 | 134,38 | 134,96 | 133,58 | 133,58 | -0,30% | 2.388,00 |
05.02.2024 | 132,30 | 135,06 | 132,10 | 133,98 | 1,59% | 3.658,00 |
02.02.2024 | 131,52 | 131,88 | 126,58 | 131,88 | 1,24% | 4.855,00 |
01.02.2024 | 130,20 | 131,86 | 129,88 | 130,26 | 0,45% | 2.713,00 |
31.01.2024 | 131,60 | 132,82 | 129,68 | 129,68 | -7,08% | 9.033,00 |
30.01.2024 | 142,10 | 142,46 | 139,56 | 139,56 | -1,37% | 4.178,00 |
29.01.2024 | 140,16 | 141,50 | 140,16 | 141,50 | 1,22% | 1.927,00 |
26.01.2024 | 139,00 | 140,06 | 139,00 | 139,80 | -0,13% | 2.861,00 |
25.01.2024 | 137,06 | 141,14 | 136,68 | 139,98 | 2,44% | 3.369,00 |
24.01.2024 | 136,44 | 137,36 | 135,76 | 136,64 | 1,07% | 2.544,00 |
23.01.2024 | 134,00 | 135,88 | 133,86 | 135,20 | 0,16% | 2.502,00 |
22.01.2024 | 134,82 | 135,74 | 134,64 | 134,98 | 0,96% | 4.019,00 |
19.01.2024 | 132,98 | 134,44 | 132,62 | 133,70 | 1,32% | 2.026,00 |
18.01.2024 | 129,58 | 132,54 | 129,58 | 131,96 | 1,51% | 1.864,00 |
17.01.2024 | 130,12 | 130,66 | 128,00 | 130,00 | -0,55% | 3.672,00 |
16.01.2024 | 130,52 | 132,00 | 129,60 | 130,72 | -0,15% | 838,00 |
15.01.2024 | 130,38 | 130,98 | 130,30 | 130,92 | 0,26% | 2.490,00 |
12.01.2024 | 128,72 | 130,58 | 128,72 | 130,58 | 1,27% | 802,00 |
11.01.2024 | 129,90 | 132,00 | 128,94 | 128,94 | -0,85% | 3.134,00 |
10.01.2024 | 128,90 | 130,12 | 128,68 | 130,04 | 0,98% | 2.574,00 |
09.01.2024 | 126,24 | 129,18 | 125,96 | 128,78 | 1,82% | 1.946,00 |
08.01.2024 | 124,16 | 126,48 | 123,74 | 126,48 | 2,03% | 2.402,00 |
05.01.2024 | 124,48 | 124,98 | 123,90 | 123,96 | -0,63% | 2.215,00 |
04.01.2024 | 126,50 | 127,24 | 124,74 | 124,74 | -2,27% | 374,00 |
03.01.2024 | 125,70 | 127,78 | 125,12 | 127,64 | 1,59% | 1.622,00 |
02.01.2024 | 126,68 | 127,04 | 124,80 | 125,64 | -0,81% | 2.457,00 |
29.12.2023 | 126,80 | 127,02 | 126,48 | 126,66 | 0,06% | 419,00 |
28.12.2023 | 126,58 | 126,58 | 126,58 | 126,58 | 0,25% | - |
27.12.2023 | 128,34 | 128,50 | 126,02 | 126,26 | -1,65% | 1.773,00 |
22.12.2023 | 127,00 | 128,40 | 126,64 | 128,38 | 0,86% | 840,00 |
21.12.2023 | 126,68 | 127,74 | 126,68 | 127,28 | 0,33% | 3.175,00 |
20.12.2023 | 124,54 | 129,24 | 124,12 | 126,86 | 1,81% | 3.669,00 |
19.12.2023 | 124,48 | 124,88 | 124,04 | 124,60 | 0,05% | 14.194,00 |
18.12.2023 | 121,30 | 125,24 | 120,96 | 124,54 | 2,55% | 3.671,00 |
15.12.2023 | 119,86 | 122,02 | 119,86 | 121,44 | 1,52% | 1.301,00 |
14.12.2023 | 122,02 | 122,88 | 118,12 | 119,62 | -2,13% | 5.266,00 |
13.12.2023 | 122,70 | 123,54 | 122,10 | 122,22 | -0,13% | 1.439,00 |
12.12.2023 | 123,18 | 123,18 | 121,88 | 122,38 | -1,13% | 2.922,00 |