Börse:
1.371,400€
0,28%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
1.370,800€
Ask:
1.372,000€
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 1.367,60 | 1.371,80 | 1.360,50 | 1.371,20 | 0,29% | 17,00 |
| 22.10.2020 | 1.340,00 | 1.372,40 | 1.333,60 | 1.367,20 | 1,75% | 643,00 |
| 21.10.2020 | 1.321,70 | 1.364,80 | 31,49 | 1.343,70 | 2,10% | 1.343,00 |
| 20.10.2020 | 1.307,60 | 1.333,30 | 1.288,20 | 1.316,10 | 0,96% | 26,00 |
| 19.10.2020 | 1.348,00 | 1.355,10 | 1.298,10 | 1.303,60 | -2,88% | 20,00 |
| 16.10.2020 | 1.327,60 | 1.349,30 | 1.324,10 | 1.342,20 | 0,75% | 69,00 |
| 15.10.2020 | 1.330,10 | 1.346,80 | 1.310,00 | 1.332,20 | -0,20% | 47,00 |
| 14.10.2020 | 1.342,60 | 1.351,00 | 1.319,80 | 1.334,90 | -0,26% | 35,00 |
| 13.10.2020 | 1.332,10 | 1.352,50 | 1.325,00 | 1.338,40 | 0,68% | 615,00 |
| 12.10.2020 | 1.285,00 | 1.349,70 | 1.285,00 | 1.329,30 | 3,71% | 1.177,00 |
| 09.10.2020 | 1.268,80 | 1.282,70 | 1.259,30 | 1.281,70 | 1,35% | 99,00 |
| 08.10.2020 | 0,00 | 1.267,60 | 0,00 | 1.264,60 | 1,84% | 92,00 |
| 07.10.2020 | 1.242,50 | 1.250,80 | 1.220,80 | 1.241,70 | 0,39% | 38,00 |
| 06.10.2020 | 1.257,40 | 1.264,90 | 1.233,10 | 1.236,90 | -1,96% | 162,00 |
| 05.10.2020 | 0,00 | 1.262,70 | 0,00 | 1.261,60 | 1,30% | 482,00 |
| 02.10.2020 | 1.252,50 | 1.266,30 | 1.239,60 | 1.245,40 | -1,81% | 5,00 |
| 01.10.2020 | 1.258,90 | 1.275,90 | 1.258,90 | 1.268,40 | 1,14% | 260,00 |
| 30.09.2020 | 1.244,00 | 1.270,80 | 1.230,40 | 1.254,10 | 0,06% | 68,00 |
| 29.09.2020 | 1.263,40 | 1.265,00 | 1.243,80 | 1.253,30 | -0,08% | 76,00 |
| 28.09.2020 | 1.250,00 | 1.266,50 | 1.245,00 | 1.254,30 | 0,97% | 45,00 |
| 25.09.2020 | 1.232,90 | 1.246,40 | 1.214,80 | 1.242,20 | 1,50% | 117,00 |
| 24.09.2020 | 0,00 | 1.239,90 | 0,00 | 1.223,90 | 0,84% | 359,00 |
| 23.09.2020 | 1.259,80 | 1.261,80 | 1.207,50 | 1.213,70 | -2,95% | 54,00 |
| 22.09.2020 | 1.214,80 | 1.254,90 | 1.214,80 | 1.250,60 | 2,79% | 373,00 |
| 21.09.2020 | 1.227,40 | 1.230,00 | 1.198,30 | 1.216,70 | -1,23% | 109,00 |
| 18.09.2020 | 1.265,30 | 1.287,40 | 1.213,00 | 1.231,90 | -2,44% | 910,00 |
| 17.09.2020 | 1.282,00 | 1.282,00 | 1.243,40 | 1.262,70 | -2,06% | 905,00 |
| 16.09.2020 | 1.304,40 | 1.317,50 | 1.288,40 | 1.289,30 | -0,89% | 431,00 |
| 15.09.2020 | 1.284,40 | 1.315,90 | 1.279,20 | 1.300,90 | 1,59% | 440,00 |
| 14.09.2020 | 1.295,40 | 1.316,50 | 1.277,20 | 1.280,60 | -0,33% | 27,00 |
| 11.09.2020 | 1.309,40 | 1.313,60 | 1.266,20 | 1.284,80 | -0,84% | 46,00 |
| 10.09.2020 | 1.321,80 | 1.331,60 | 1.292,10 | 1.295,70 | -1,71% | 46,00 |
| 09.09.2020 | 1.299,20 | 1.329,00 | 1.299,20 | 1.318,30 | 1,36% | 206,00 |
| 08.09.2020 | 1.337,50 | 1.338,90 | 1.296,20 | 1.300,60 | -2,36% | 234,00 |
| 07.09.2020 | 1.325,00 | 1.340,90 | 1.319,90 | 1.332,10 | 0,19% | 378,00 |
| 04.09.2020 | 1.370,00 | 1.387,80 | 1.314,40 | 1.329,60 | -3,26% | 121,00 |
| 03.09.2020 | 1.460,00 | 1.461,80 | 1.368,60 | 1.374,40 | -5,67% | 326,00 |
| 02.09.2020 | 1.398,00 | 1.461,00 | 1.398,00 | 1.457,00 | 4,28% | 58,00 |
| 01.09.2020 | 1.362,00 | 1.397,20 | 1.362,00 | 1.397,20 | 2,06% | 6,00 |
| 31.08.2020 | 1.390,00 | 1.390,00 | 1.369,00 | 1.369,00 | -0,57% | 6,00 |
| 28.08.2020 | 1.391,00 | 1.399,80 | 1.370,60 | 1.376,80 | -0,44% | 12,00 |
| 27.08.2020 | 1.400,00 | 1.402,10 | 1.376,20 | 1.382,90 | -1,22% | 53,00 |
| 26.08.2020 | 1.360,20 | 1.400,00 | 1.359,20 | 1.400,00 | 2,99% | 193,00 |
| 25.08.2020 | 1.350,00 | 1.359,40 | 1.343,00 | 1.359,40 | 1,00% | 36,00 |
| 24.08.2020 | 1.347,00 | 1.349,20 | 1.345,80 | 1.346,00 | 0,07% | 13,00 |
| 21.08.2020 | 1.330,00 | 1.345,80 | 1.330,00 | 1.345,00 | 0,67% | 13,00 |
| 20.08.2020 | 1.299,20 | 1.336,00 | 1.299,20 | 1.336,00 | 1,61% | 76,00 |
| 19.08.2020 | 1.305,20 | 1.322,80 | 1.300,80 | 1.314,80 | 0,74% | 18,00 |
| 18.08.2020 | 1.275,00 | 1.305,20 | 1.275,00 | 1.305,20 | 1,94% | 2,00 |
| 17.08.2020 | 1.269,40 | 1.281,80 | 1.269,40 | 1.280,40 | 0,30% | 51,00 |
| 14.08.2020 | 1.285,20 | 1.290,20 | 1.276,60 | 1.276,60 | -1,60% | 256,00 |
| 13.08.2020 | 1.273,70 | 1.299,50 | 1.266,40 | 1.297,40 | 1,66% | 61,00 |
| 12.08.2020 | 1.267,80 | 1.276,20 | 1.259,00 | 1.276,20 | -0,05% | 10,00 |
| 11.08.2020 | 1.275,80 | 1.277,40 | 1.274,40 | 1.276,80 | 1,19% | 81,00 |
| 10.08.2020 | 1.273,80 | 1.273,80 | 1.261,80 | 1.261,80 | -0,61% | 94,00 |
| 07.08.2020 | 1.260,00 | 1.286,40 | 1.260,00 | 1.269,60 | 0,60% | 455,00 |
| 06.08.2020 | 1.241,20 | 1.262,00 | 1.238,80 | 1.262,00 | 1,82% | 15,00 |
| 05.08.2020 | 1.244,20 | 1.246,80 | 1.237,20 | 1.239,40 | 0,00% | 28,00 |
| 04.08.2020 | 1.252,00 | 1.262,20 | 1.239,00 | 1.239,40 | -1,09% | 186,00 |
| 03.08.2020 | 1.260,40 | 1.274,60 | 1.253,00 | 1.253,00 | 0,64% | 50,00 |
| 31.07.2020 | 1.297,00 | 1.307,00 | 1.239,60 | 1.245,00 | -3,70% | 101,00 |
| 30.07.2020 | 1.290,00 | 1.292,80 | 1.268,60 | 1.292,80 | 0,94% | 86,00 |
| 29.07.2020 | 1.278,00 | 1.287,80 | 1.278,00 | 1.280,80 | 0,03% | 30,00 |
| 28.07.2020 | 1.303,20 | 1.313,60 | 1.280,40 | 1.280,40 | -2,04% | 26,00 |
| 27.07.2020 | 1.294,00 | 1.307,00 | 1.294,00 | 1.307,00 | 1,08% | 46,00 |
| 24.07.2020 | 1.295,20 | 1.295,20 | 1.285,00 | 1.293,00 | -1,04% | 112,00 |
| 23.07.2020 | 1.353,80 | 1.359,80 | 1.306,60 | 1.306,60 | -3,21% | 53,00 |
| 22.07.2020 | 1.357,40 | 1.357,40 | 1.350,00 | 1.350,00 | -0,85% | 6,00 |
| 21.07.2020 | 1.375,20 | 1.380,00 | 1.361,60 | 1.361,60 | -0,57% | 204,00 |
| 20.07.2020 | 1.315,00 | 1.369,40 | 1.315,00 | 1.369,40 | 3,29% | 97,00 |
| 17.07.2020 | 1.329,00 | 1.332,00 | 1.313,00 | 1.325,80 | -0,02% | 10,00 |
| 16.07.2020 | 1.318,00 | 1.326,00 | 1.306,40 | 1.326,00 | -0,20% | 8,00 |
| 15.07.2020 | 1.340,00 | 1.340,00 | 1.316,20 | 1.328,60 | 0,56% | 189,00 |
| 14.07.2020 | 1.330,00 | 1.345,00 | 1.307,00 | 1.321,20 | -0,94% | 45,00 |
| 13.07.2020 | 1.370,20 | 1.382,60 | 1.333,80 | 1.333,80 | -2,29% | 35,00 |
| 10.07.2020 | 1.335,00 | 1.365,00 | 1.334,40 | 1.365,00 | 2,72% | 51,00 |
| 09.07.2020 | 1.319,00 | 1.328,80 | 1.319,00 | 1.328,80 | 1,05% | 15,00 |
| 08.07.2020 | 1.317,40 | 1.323,80 | 1.315,00 | 1.315,00 | -1,75% | 100,00 |
| 07.07.2020 | 1.316,20 | 1.338,40 | 1.316,20 | 1.338,40 | 1,55% | 28,00 |
| 06.07.2020 | 1.310,00 | 1.323,60 | 1.299,20 | 1.318,00 | 1,54% | 61,00 |
| 03.07.2020 | 1.303,00 | 1.309,40 | 1.286,80 | 1.298,00 | -1,17% | 32,00 |
| 02.07.2020 | 1.277,40 | 1.314,40 | 1.277,40 | 1.313,40 | 2,85% | 359,00 |
| 01.07.2020 | 1.255,00 | 1.279,20 | 1.253,20 | 1.277,00 | 3,02% | 27,00 |
| 30.06.2020 | 1.245,00 | 1.245,00 | 1.239,60 | 1.239,60 | 1,64% | 3,00 |
| 29.06.2020 | 1.218,00 | 1.219,60 | 1.203,20 | 1.219,60 | -1,49% | 22,00 |
| 26.06.2020 | 1.281,00 | 1.281,00 | 1.238,00 | 1.238,00 | -2,78% | 273,00 |
| 25.06.2020 | 1.270,20 | 1.273,40 | 1.264,60 | 1.273,40 | -1,12% | 18,00 |
| 24.06.2020 | 1.295,00 | 1.295,00 | 1.287,80 | 1.287,80 | -1,14% | - |
| 23.06.2020 | 1.289,40 | 1.303,80 | 1.276,80 | 1.302,60 | 1,32% | 67,00 |
| 22.06.2020 | 1.266,20 | 1.285,60 | 1.266,20 | 1.285,60 | 0,97% | 6,00 |
| 19.06.2020 | 1.279,00 | 1.288,80 | 1.273,20 | 1.273,20 | -0,67% | 12,00 |
| 18.06.2020 | 1.284,00 | 1.290,60 | 1.278,60 | 1.281,80 | -1,28% | 82,00 |
| 17.06.2020 | 1.280,20 | 1.298,40 | 1.280,20 | 1.298,40 | 1,28% | 72,00 |
| 16.06.2020 | 1.262,00 | 1.287,80 | 1.262,00 | 1.282,00 | 2,76% | 47,00 |
| 15.06.2020 | 1.175,00 | 1.247,60 | 1.175,00 | 1.247,60 | 0,21% | 537,00 |
| 12.06.2020 | 1.250,40 | 1.266,00 | 1.240,80 | 1.245,00 | -0,27% | 47,00 |
| 11.06.2020 | 1.275,20 | 1.275,20 | 1.247,20 | 1.248,40 | -2,83% | 41,00 |
| 10.06.2020 | 1.285,00 | 1.291,20 | 1.282,40 | 1.284,80 | 0,09% | 6,00 |
| 09.06.2020 | 1.281,80 | 1.291,00 | 1.277,20 | 1.283,60 | 0,42% | 11,00 |
| 08.06.2020 | 1.277,40 | 1.278,20 | 1.266,20 | 1.278,20 | -0,14% | 19,00 |