Börse:
1.869,200€
-1,01%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
1.869,200€
Ask:
1.869,200€
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 1.882,50 | 1.882,50 | 1.839,10 | 1.868,00 | -1,07% | 254,00 |
| 10.05.2021 | 1.943,30 | 1.943,50 | 1.879,70 | 1.888,20 | -2,54% | 425,00 |
| 07.05.2021 | 1.940,50 | 1.958,40 | 1.930,90 | 1.937,40 | 0,08% | 299,00 |
| 06.05.2021 | 1.929,50 | 1.939,20 | 1.901,80 | 1.935,80 | 0,38% | 92,00 |
| 05.05.2021 | 1.915,20 | 1.944,50 | 1.915,20 | 1.928,40 | 0,32% | 241,00 |
| 04.05.2021 | 1.940,00 | 1.950,50 | 1.878,40 | 1.922,20 | -1,14% | 231,00 |
| 03.05.2021 | 1.962,00 | 1.975,00 | 1.935,90 | 1.944,40 | -0,93% | 208,00 |
| 30.04.2021 | 1.957,50 | 1.973,20 | 1.945,20 | 1.962,60 | -0,98% | 165,00 |
| 29.04.2021 | 1.977,50 | 1.985,50 | 1.954,30 | 1.982,00 | 1,89% | 258,00 |
| 28.04.2021 | 1.987,50 | 2.014,50 | 1.941,20 | 1.945,20 | 2,62% | 1.183,00 |
| 27.04.2021 | 1.917,70 | 1.923,80 | 1.891,30 | 1.895,60 | -1,14% | 127,00 |
| 26.04.2021 | 1.908,80 | 1.923,40 | 1.894,00 | 1.917,40 | 0,68% | 115,00 |
| 23.04.2021 | 1.874,20 | 1.909,60 | 1.869,80 | 1.904,40 | 1,77% | 97,00 |
| 22.04.2021 | 1.890,60 | 1.905,70 | 1.866,70 | 1.871,20 | -1,01% | 140,00 |
| 21.04.2021 | 1.888,90 | 1.902,00 | 1.866,00 | 1.890,20 | 0,00% | 287,00 |
| 20.04.2021 | 1.900,80 | 1.907,90 | 1.875,70 | 1.890,20 | -0,47% | 145,00 |
| 19.04.2021 | 1.911,40 | 1.915,60 | 1.888,00 | 1.899,20 | -0,08% | 148,00 |
| 16.04.2021 | 1.906,70 | 1.917,70 | 1.894,70 | 1.900,80 | -0,51% | 229,00 |
| 15.04.2021 | 1.875,40 | 1.919,40 | 1.875,40 | 1.910,60 | 2,35% | 85,00 |
| 14.04.2021 | 1.885,20 | 1.897,40 | 1.866,80 | 1.866,80 | -1,43% | 420,00 |
| 13.04.2021 | 1.889,00 | 1.896,50 | 1.880,30 | 1.893,80 | 0,82% | 107,00 |
| 12.04.2021 | 1.902,50 | 1.910,20 | 1.871,70 | 1.878,40 | -1,50% | 221,00 |
| 09.04.2021 | 1.897,80 | 1.910,20 | 1.883,40 | 1.907,00 | 1,11% | 230,00 |
| 08.04.2021 | 1.906,50 | 1.909,40 | 1.882,80 | 1.886,00 | -0,11% | 308,00 |
| 07.04.2021 | 1.865,00 | 1.890,10 | 1.857,70 | 1.888,00 | 1,34% | 51,00 |
| 06.04.2021 | 1.880,10 | 1.882,50 | 1.855,40 | 1.863,00 | 3,36% | 425,00 |
| 01.04.2021 | 1.766,40 | 1.814,10 | 1.766,00 | 1.802,40 | 2,07% | 263,00 |
| 31.03.2021 | 1.744,60 | 1.776,30 | 1.733,60 | 1.765,80 | 0,91% | 68,00 |
| 30.03.2021 | 1.751,00 | 1.759,30 | 1.736,60 | 1.749,80 | 0,90% | 503,00 |
| 29.03.2021 | 1.705,60 | 1.741,00 | 1.702,60 | 1.734,20 | 0,92% | 91,00 |
| 26.03.2021 | 1.735,40 | 1.736,10 | 1.700,60 | 1.718,40 | -0,74% | 131,00 |
| 25.03.2021 | 1.726,50 | 1.736,50 | 1.692,20 | 1.731,20 | -0,01% | 126,00 |
| 24.03.2021 | 1.730,00 | 1.748,00 | 1.714,60 | 1.731,40 | 0,00% | 132,00 |
| 23.03.2021 | 1.701,90 | 1.740,20 | 1.700,70 | 1.731,40 | 1,70% | 93,00 |
| 22.03.2021 | 1.717,80 | 1.721,00 | 1.689,50 | 1.702,40 | -0,26% | 150,00 |
| 19.03.2021 | 1.693,40 | 1.713,20 | 1.685,70 | 1.706,80 | 0,40% | 125,00 |
| 18.03.2021 | 1.749,20 | 1.751,90 | 1.692,80 | 1.700,00 | -1,93% | 152,00 |
| 17.03.2021 | 1.747,00 | 1.757,90 | 1.717,50 | 1.733,40 | -0,78% | 178,00 |
| 16.03.2021 | 1.724,30 | 1.774,80 | 1.723,80 | 1.747,00 | 1,25% | 202,00 |
| 15.03.2021 | 1.716,70 | 1.728,70 | 1.701,50 | 1.725,40 | 0,72% | 147,00 |
| 12.03.2021 | 1.747,50 | 1.747,50 | 1.702,40 | 1.713,00 | -2,42% | 55,00 |
| 11.03.2021 | 1.722,50 | 1.761,50 | 1.722,20 | 1.755,40 | 2,79% | 129,00 |
| 10.03.2021 | 1.713,30 | 1.737,00 | 1.698,80 | 1.707,80 | -1,11% | 62,00 |
| 09.03.2021 | 1.706,10 | 1.733,80 | 1.703,40 | 1.727,00 | 1,68% | 546,00 |
| 08.03.2021 | 1.752,40 | 1.778,30 | 1.693,60 | 1.698,40 | -3,64% | 285,00 |
| 05.03.2021 | 1.695,10 | 1.765,60 | 1.683,30 | 1.762,60 | 3,52% | 228,00 |
| 04.03.2021 | 0,00 | 1.722,70 | 0,00 | 1.702,60 | 1,60% | 188,00 |
| 03.03.2021 | 1.720,00 | 1.723,70 | 1.653,90 | 1.675,80 | -2,37% | 129,00 |
| 02.03.2021 | 1.721,40 | 1.733,00 | 1.707,10 | 1.716,40 | -0,19% | 220,00 |
| 01.03.2021 | 1.694,90 | 1.723,40 | 1.688,90 | 1.719,60 | 2,50% | 213,00 |
| 26.02.2021 | 1.631,00 | 1.692,20 | 1.631,00 | 1.677,60 | 1,17% | 174,00 |
| 25.02.2021 | 1.720,20 | 1.723,40 | 1.657,20 | 1.658,20 | -3,01% | 219,00 |
| 24.02.2021 | 1.683,80 | 1.709,60 | 1.679,60 | 1.709,60 | 0,62% | 208,00 |
| 23.02.2021 | 1.688,40 | 1.699,00 | 1.643,80 | 1.699,00 | 0,20% | 1.065,00 |
| 22.02.2021 | 1.721,80 | 1.721,80 | 1.687,20 | 1.695,60 | -1,54% | 280,00 |
| 19.02.2021 | 1.739,80 | 1.745,40 | 1.722,20 | 1.722,20 | -0,89% | 302,00 |
| 18.02.2021 | 1.750,20 | 1.759,80 | 1.737,60 | 1.737,60 | -0,99% | 66,00 |
| 17.02.2021 | 1.740,60 | 1.759,00 | 1.736,20 | 1.755,00 | 0,06% | 105,00 |
| 16.02.2021 | 1.740,20 | 1.769,20 | 1.735,40 | 1.754,00 | 0,38% | 440,00 |
| 15.02.2021 | 1.728,20 | 1.747,40 | 1.727,40 | 1.747,40 | 1,46% | 167,00 |
| 12.02.2021 | 1.715,20 | 1.725,20 | 1.715,20 | 1.722,20 | 0,64% | 207,00 |
| 11.02.2021 | 1.721,60 | 1.730,00 | 1.705,60 | 1.711,20 | -0,62% | 137,00 |
| 10.02.2021 | 1.716,40 | 1.726,20 | 1.695,60 | 1.721,80 | 0,34% | 176,00 |
| 09.02.2021 | 1.731,60 | 1.731,60 | 1.716,00 | 1.716,00 | -0,34% | 60,00 |
| 08.02.2021 | 1.746,20 | 1.752,40 | 1.717,20 | 1.721,80 | -0,69% | 325,00 |
| 05.02.2021 | 1.716,40 | 1.733,80 | 1.710,00 | 1.733,80 | 1,29% | 143,00 |
| 04.02.2021 | 1.715,20 | 1.723,20 | 1.702,40 | 1.711,80 | -0,80% | 228,00 |
| 03.02.2021 | 1.703,40 | 1.746,00 | 1.687,80 | 1.725,60 | 8,20% | 979,00 |
| 02.02.2021 | 1.575,20 | 1.613,20 | 1.575,20 | 1.594,80 | 1,50% | 459,00 |
| 01.02.2021 | 1.511,00 | 1.582,60 | 1.509,00 | 1.571,20 | 5,39% | 367,00 |
| 29.01.2021 | 1.522,40 | 1.522,40 | 1.490,80 | 1.490,80 | -2,80% | 269,00 |
| 28.01.2021 | 1.589,40 | 1.589,40 | 1.489,00 | 1.533,80 | -2,34% | 296,00 |
| 26.01.2021 | 1.554,80 | 1.573,60 | 1.548,20 | 1.570,60 | 0,81% | 147,00 |
| 25.01.2021 | 1.568,60 | 1.583,60 | 1.534,60 | 1.558,00 | -0,10% | 232,00 |
| 22.01.2021 | 1.544,40 | 1.561,00 | 1.537,60 | 1.559,60 | 0,88% | 173,00 |
| 21.01.2021 | 1.556,20 | 1.586,00 | 1.546,00 | 1.546,00 | -0,85% | 695,00 |
| 20.01.2021 | 1.478,60 | 1.568,20 | 1.476,40 | 1.559,20 | 5,54% | 237,00 |
| 19.01.2021 | 1.437,60 | 1.485,80 | 1.430,60 | 1.477,40 | 2,84% | 202,00 |
| 18.01.2021 | 1.435,20 | 1.436,60 | 1.428,00 | 1.436,60 | 0,28% | 140,00 |
| 15.01.2021 | 1.422,20 | 1.442,00 | 1.422,20 | 1.432,60 | 0,45% | 125,00 |
| 14.01.2021 | 1.437,20 | 1.450,20 | 1.420,40 | 1.426,20 | -0,64% | 175,00 |
| 13.01.2021 | 1.427,20 | 1.443,40 | 1.422,20 | 1.435,40 | 0,48% | 171,00 |
| 12.01.2021 | 1.445,20 | 1.452,60 | 1.413,20 | 1.428,60 | -1,39% | 156,00 |
| 11.01.2021 | 1.472,20 | 1.473,60 | 1.445,80 | 1.448,80 | -0,98% | 294,00 |
| 08.01.2021 | 1.453,00 | 1.464,20 | 1.430,20 | 1.463,20 | 2,01% | 591,00 |
| 07.01.2021 | 1.413,20 | 1.438,20 | 1.407,60 | 1.434,40 | 2,59% | 189,00 |
| 06.01.2021 | 1.399,00 | 1.405,20 | 1.370,00 | 1.398,20 | -1,06% | 285,00 |
| 05.01.2021 | 1.410,20 | 1.421,60 | 1.399,60 | 1.413,20 | 0,17% | 288,00 |
| 04.01.2021 | 1.449,60 | 1.449,60 | 1.395,00 | 1.410,80 | -1,69% | 415,00 |
| 30.12.2020 | 1.435,20 | 1.442,20 | 1.435,00 | 1.435,00 | -0,04% | 242,00 |
| 29.12.2020 | 1.455,20 | 1.459,60 | 1.434,60 | 1.435,60 | -1,39% | 479,00 |
| 28.12.2020 | 1.423,40 | 1.459,80 | 1.423,40 | 1.455,80 | 2,33% | 176,00 |
| 23.12.2020 | 1.413,40 | 1.422,60 | 1.411,00 | 1.422,60 | 0,82% | 158,00 |
| 22.12.2020 | 1.411,40 | 1.427,80 | 1.408,80 | 1.411,00 | 0,10% | 92,00 |
| 21.12.2020 | 1.411,00 | 1.419,60 | 1.388,40 | 1.409,60 | 0,50% | 185,00 |
| 18.12.2020 | 1.416,40 | 1.426,60 | 1.402,60 | 1.402,60 | -0,90% | 294,00 |
| 17.12.2020 | 1.441,00 | 1.446,20 | 1.415,40 | 1.415,40 | -1,86% | 319,00 |
| 16.12.2020 | 1.445,40 | 1.455,20 | 1.439,60 | 1.442,20 | -0,44% | 65,00 |
| 15.12.2020 | 1.443,20 | 1.451,80 | 1.433,00 | 1.448,60 | -0,11% | 187,00 |
| 14.12.2020 | 1.465,20 | 1.474,80 | 1.449,60 | 1.450,20 | -1,00% | 148,00 |