Börse:
1.276,300€
2,76%
Echtzeit-Aktienkurs Alphabet
Bid:
1.276,000€
Ask:
1.276,600€
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 1.251,50 | 1.278,90 | 1.241,90 | 1.276,10 | 2,75% | 48,00 |
| 04.06.2020 | 1.278,80 | 1.278,80 | 1.242,00 | 1.242,00 | -2,79% | 39,00 |
| 03.06.2020 | 1.290,00 | 1.290,00 | 1.275,80 | 1.277,60 | 0,28% | 24,00 |
| 02.06.2020 | 1.286,00 | 1.290,00 | 1.274,00 | 1.274,00 | -0,06% | 52,00 |
| 29.05.2020 | 1.273,40 | 1.281,20 | 1.273,40 | 1.274,80 | 0,33% | 17,00 |
| 28.05.2020 | 1.295,00 | 1.295,00 | 1.270,60 | 1.270,60 | -0,36% | 44,00 |
| 27.05.2020 | 1.300,00 | 1.304,60 | 1.270,00 | 1.275,20 | -2,46% | 47,00 |
| 26.05.2020 | 1.317,00 | 1.322,00 | 1.305,00 | 1.307,40 | -1,61% | 71,00 |
| 25.05.2020 | 1.296,20 | 1.328,80 | 1.296,20 | 1.328,80 | 3,25% | 197,00 |
| 22.05.2020 | 1.270,60 | 1.287,00 | 1.270,60 | 1.287,00 | 0,41% | 71,00 |
| 21.05.2020 | 1.278,00 | 1.286,20 | 1.277,80 | 1.281,80 | 1,18% | 24,00 |
| 20.05.2020 | 1.260,00 | 1.266,80 | 1.260,00 | 1.266,80 | 0,21% | 322,00 |
| 19.05.2020 | 1.268,00 | 1.277,80 | 1.264,20 | 1.264,20 | -0,06% | 69,00 |
| 18.05.2020 | 1.262,00 | 1.269,80 | 1.249,00 | 1.265,00 | -0,28% | 54,00 |
| 15.05.2020 | 1.254,00 | 1.269,80 | 1.247,20 | 1.268,60 | 2,34% | 10,00 |
| 14.05.2020 | 1.240,20 | 1.247,80 | 1.229,60 | 1.239,60 | 0,67% | 125,00 |
| 13.05.2020 | 1.263,00 | 1.270,00 | 1.231,40 | 1.231,40 | -4,19% | 40,00 |
| 12.05.2020 | 1.292,00 | 1.300,80 | 1.285,20 | 1.285,20 | -1,82% | 41,00 |
| 11.05.2020 | 1.286,40 | 1.309,00 | 1.286,40 | 1.309,00 | 2,20% | 76,00 |
| 08.05.2020 | 1.285,00 | 1.289,80 | 1.278,00 | 1.280,80 | 1,11% | 115,00 |
| 07.05.2020 | 1.259,60 | 1.272,60 | 1.259,60 | 1.266,80 | 0,41% | 63,00 |
| 06.05.2020 | 1.253,00 | 1.266,20 | 1.253,00 | 1.261,60 | -0,10% | 310,00 |
| 05.05.2020 | 1.223,60 | 1.262,80 | 1.223,60 | 1.262,80 | 4,31% | 19,00 |
| 04.05.2020 | 1.207,80 | 1.210,60 | 1.189,20 | 1.210,60 | -1,53% | 84,00 |
| 30.04.2020 | 1.245,00 | 1.249,80 | 1.212,20 | 1.229,40 | -1,62% | 159,00 |
| 29.04.2020 | 1.216,00 | 1.249,60 | 1.216,00 | 1.249,60 | 9,61% | 910,00 |
| 28.04.2020 | 1.183,00 | 1.188,80 | 1.140,00 | 1.140,00 | -3,81% | 304,00 |
| 27.04.2020 | 1.177,20 | 1.198,40 | 1.172,40 | 1.185,20 | 0,68% | 31,00 |
| 24.04.2020 | 1.152,20 | 1.177,20 | 1.152,20 | 1.177,20 | -0,24% | 66,00 |
| 23.04.2020 | 1.170,80 | 1.189,60 | 1.167,00 | 1.180,00 | 0,75% | 26,00 |
| 22.04.2020 | 1.134,00 | 1.180,00 | 1.134,00 | 1.171,20 | 4,09% | 148,00 |
| 21.04.2020 | 1.155,00 | 1.159,20 | 1.118,00 | 1.125,20 | -3,71% | 919,00 |
| 20.04.2020 | 1.183,60 | 1.190,00 | 1.161,40 | 1.168,50 | -0,89% | 60,00 |
| 17.04.2020 | 1.196,00 | 1.203,80 | 1.169,80 | 1.179,00 | 2,31% | 187,00 |
| 16.04.2020 | 1.160,00 | 1.176,00 | 1.152,40 | 1.152,40 | -1,17% | 90,00 |
| 15.04.2020 | 1.154,00 | 1.166,80 | 1.143,40 | 1.166,00 | 0,17% | 194,00 |
| 14.04.2020 | 1.139,80 | 1.165,20 | 1.129,00 | 1.164,00 | 5,45% | 393,00 |
| 09.04.2020 | 1.110,20 | 1.127,80 | 1.100,00 | 1.103,80 | -1,52% | 159,00 |
| 08.04.2020 | 1.114,00 | 1.120,80 | 1.090,60 | 1.120,80 | 1,78% | 53,00 |
| 07.04.2020 | 1.103,00 | 1.126,20 | 1.097,60 | 1.101,20 | 1,12% | 483,00 |
| 06.04.2020 | 1.050,00 | 1.089,00 | 1.050,00 | 1.089,00 | 8,90% | 123,00 |
| 03.04.2020 | 1.022,00 | 1.035,60 | 1.000,00 | 1.000,00 | -3,03% | 28,00 |
| 02.04.2020 | 1.020,20 | 1.032,00 | 1.010,20 | 1.031,20 | 2,53% | 140,00 |
| 01.04.2020 | 1.039,00 | 1.042,40 | 1.005,80 | 1.005,80 | -4,83% | 120,00 |
| 31.03.2020 | 1.040,00 | 1.066,20 | 1.040,00 | 1.056,80 | 2,24% | 151,00 |
| 30.03.2020 | 1.014,00 | 1.033,60 | 995,90 | 1.033,60 | 3,61% | 82,00 |
| 27.03.2020 | 1.045,00 | 1.045,00 | 996,50 | 997,60 | -5,37% | 412,00 |
| 26.03.2020 | 1.012,80 | 1.054,20 | 1.000,00 | 1.054,20 | 3,60% | 136,00 |
| 25.03.2020 | 1.056,80 | 1.074,80 | 1.009,60 | 1.017,60 | -2,88% | 217,00 |
| 24.03.2020 | 1.008,00 | 1.049,60 | 1.008,00 | 1.047,80 | 5,98% | 470,00 |
| 23.03.2020 | 975,00 | 1.026,80 | 943,30 | 988,70 | -1,84% | 270,00 |
| 20.03.2020 | 1.073,80 | 1.109,60 | 1.007,20 | 1.007,20 | -3,67% | 267,00 |
| 19.03.2020 | 994,90 | 1.076,20 | 994,90 | 1.045,60 | 3,57% | 84,00 |
| 18.03.2020 | 976,80 | 1.009,60 | 957,10 | 1.009,60 | -0,06% | 315,00 |
| 17.03.2020 | 1.015,00 | 1.015,80 | 962,30 | 1.010,20 | 3,88% | 90,00 |
| 16.03.2020 | 1.010,00 | 1.028,60 | 970,70 | 972,50 | -10,73% | 363,00 |
| 13.03.2020 | 1.000,00 | 1.089,40 | 1.000,00 | 1.089,40 | 10,02% | 478,00 |
| 12.03.2020 | 1.027,00 | 1.037,60 | 990,20 | 990,20 | -8,21% | 286,00 |
| 11.03.2020 | 1.095,00 | 1.109,80 | 1.061,00 | 1.078,80 | -4,51% | 73,00 |
| 10.03.2020 | 1.110,00 | 1.129,80 | 1.073,20 | 1.129,80 | 6,89% | 149,00 |
| 09.03.2020 | 1.055,00 | 1.091,40 | 1.030,20 | 1.057,00 | -7,09% | 505,00 |
| 06.03.2020 | 1.162,40 | 1.162,40 | 1.114,80 | 1.137,60 | -2,65% | 141,00 |
| 05.03.2020 | 1.237,60 | 1.237,60 | 1.168,60 | 1.168,60 | -5,48% | 78,00 |
| 04.03.2020 | 1.224,00 | 1.237,60 | 1.210,80 | 1.236,40 | 2,78% | 56,00 |
| 03.03.2020 | 1.255,00 | 1.260,00 | 1.203,00 | 1.203,00 | -2,05% | 505,00 |
| 02.03.2020 | 1.220,00 | 1.247,00 | 1.197,40 | 1.228,20 | 3,89% | 150,00 |
| 28.02.2020 | 1.146,60 | 1.200,00 | 1.141,80 | 1.182,20 | -1,89% | 927,00 |
| 27.02.2020 | 1.260,00 | 1.260,00 | 1.205,00 | 1.205,00 | -5,74% | 161,00 |
| 26.02.2020 | 1.270,60 | 1.292,00 | 1.250,00 | 1.278,40 | 0,49% | 67,00 |
| 25.02.2020 | 1.323,20 | 1.323,20 | 1.272,20 | 1.272,20 | -3,09% | 101,00 |
| 24.02.2020 | 1.286,00 | 1.333,80 | 1.260,00 | 1.312,80 | -4,22% | 245,00 |
| 21.02.2020 | 1.390,00 | 1.398,40 | 1.370,60 | 1.370,60 | -2,55% | 84,00 |
| 20.02.2020 | 1.414,20 | 1.416,00 | 1.396,60 | 1.406,40 | -0,47% | 34,00 |
| 19.02.2020 | 1.411,00 | 1.418,60 | 1.411,00 | 1.413,00 | 0,48% | 65,00 |
| 18.02.2020 | 1.391,40 | 1.413,20 | 1.391,40 | 1.406,20 | -0,54% | 55,00 |
| 17.02.2020 | 1.405,20 | 1.415,80 | 1.405,20 | 1.413,80 | 1,13% | 137,00 |
| 14.02.2020 | 1.398,80 | 1.403,00 | 1.390,00 | 1.398,00 | 0,03% | 14,00 |
| 13.02.2020 | 1.388,00 | 1.397,60 | 1.383,80 | 1.397,60 | 0,56% | 120,00 |
| 12.02.2020 | 1.387,00 | 1.389,80 | 1.387,00 | 1.389,80 | 0,14% | 100,00 |
| 11.02.2020 | 1.388,00 | 1.391,20 | 1.380,60 | 1.387,80 | 1,06% | 174,00 |
| 10.02.2020 | 1.357,00 | 1.373,20 | 1.352,80 | 1.373,20 | 2,65% | 195,00 |
| 07.02.2020 | 1.342,80 | 1.342,80 | 1.337,80 | 1.337,80 | -0,40% | 5,00 |
| 06.02.2020 | 1.323,20 | 1.347,60 | 1.320,00 | 1.343,20 | 2,08% | 14,00 |
| 05.02.2020 | 1.311,60 | 1.315,80 | 1.307,60 | 1.315,80 | 0,98% | 18,00 |
| 04.02.2020 | 1.304,40 | 1.304,40 | 1.297,40 | 1.303,00 | -2,67% | 59,00 |
| 03.02.2020 | 1.299,20 | 1.339,80 | 1.299,20 | 1.338,80 | 1,89% | 92,00 |
| 31.01.2020 | 1.333,20 | 1.333,20 | 1.314,00 | 1.314,00 | 0,80% | 55,00 |
| 30.01.2020 | 1.305,20 | 1.311,80 | 1.303,60 | 1.303,60 | -1,78% | 13,00 |
| 29.01.2020 | 1.321,00 | 1.329,80 | 1.319,20 | 1.327,20 | 0,65% | 37,00 |
| 28.01.2020 | 1.306,40 | 1.320,20 | 1.306,40 | 1.318,60 | 1,51% | 142,00 |
| 27.01.2020 | 1.312,00 | 1.312,00 | 1.293,40 | 1.299,00 | -2,61% | 119,00 |
| 24.01.2020 | 1.345,40 | 1.355,00 | 1.330,40 | 1.333,80 | -0,97% | 131,00 |
| 23.01.2020 | 1.335,80 | 1.349,60 | 1.335,80 | 1.346,80 | 0,13% | 62,00 |
| 22.01.2020 | 1.344,00 | 1.353,40 | 1.343,40 | 1.345,00 | 0,67% | 34,00 |
| 21.01.2020 | 1.332,80 | 1.342,20 | 1.325,80 | 1.336,00 | -0,73% | 128,00 |
| 20.01.2020 | 1.336,00 | 1.345,80 | 1.336,00 | 1.345,80 | 1,89% | 20,00 |
| 17.01.2020 | 1.304,80 | 1.322,20 | 1.304,80 | 1.320,80 | 1,58% | 29,00 |
| 16.01.2020 | 1.291,80 | 1.300,20 | 1.291,80 | 1.300,20 | 1,06% | 74,00 |
| 15.01.2020 | 1.283,80 | 1.292,00 | 1.283,80 | 1.286,60 | -0,45% | 11,00 |
| 14.01.2020 | 1.290,80 | 1.295,60 | 1.290,80 | 1.292,40 | 0,15% | 29,00 |