Börse:
1.212,600€
0,25%
Echtzeit-Aktienkurs Alphabet
Bid:
1.212,400€
Ask:
1.212,800€
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 1.214,20 | 1.215,00 | 1.204,80 | 1.212,60 | -0,25% | 12,00 |
| 12.12.2019 | 1.207,40 | 1.215,60 | 1.207,40 | 1.215,60 | 0,31% | - |
| 11.12.2019 | 1.212,20 | 1.216,80 | 1.211,80 | 1.211,80 | -0,26% | 101,00 |
| 10.12.2019 | 1.212,00 | 1.215,00 | 1.205,20 | 1.215,00 | -0,10% | 1,00 |
| 09.12.2019 | 1.213,00 | 1.223,20 | 1.210,00 | 1.216,20 | 1,64% | 54,00 |
| 06.12.2019 | 1.196,60 | 1.196,60 | 1.196,60 | 1.196,60 | 0,40% | - |
| 05.12.2019 | 1.191,00 | 1.197,20 | 1.187,80 | 1.191,80 | -0,10% | 21,00 |
| 04.12.2019 | 1.171,40 | 1.193,40 | 1.171,40 | 1.193,00 | 2,47% | 123,00 |
| 03.12.2019 | 1.166,00 | 1.169,00 | 1.157,00 | 1.164,20 | -0,22% | 25,00 |
| 02.12.2019 | 1.189,80 | 1.191,00 | 1.160,20 | 1.166,80 | -1,67% | 51,00 |
| 29.11.2019 | 1.190,00 | 1.195,80 | 1.186,40 | 1.186,60 | -0,80% | 68,00 |
| 28.11.2019 | 1.191,40 | 1.196,20 | 1.191,40 | 1.196,20 | 0,17% | 5,00 |
| 27.11.2019 | 1.193,00 | 1.198,20 | 1.193,00 | 1.194,20 | 0,49% | 60,00 |
| 26.11.2019 | 1.185,20 | 1.188,40 | 1.185,20 | 1.188,40 | 0,17% | 1,00 |
| 25.11.2019 | 1.180,60 | 1.189,80 | 1.180,60 | 1.186,40 | 1,02% | 15,00 |
| 22.11.2019 | 1.176,20 | 1.186,20 | 1.173,60 | 1.174,40 | -0,29% | 72,00 |
| 21.11.2019 | 1.173,40 | 1.177,80 | 1.171,60 | 1.177,80 | -0,30% | - |
| 20.11.2019 | 1.185,20 | 1.185,20 | 1.181,40 | 1.181,40 | -0,71% | - |
| 19.11.2019 | 1.192,40 | 1.199,80 | 1.187,20 | 1.189,80 | -0,47% | 12,00 |
| 18.11.2019 | 1.204,40 | 1.213,20 | 1.192,20 | 1.195,40 | -0,88% | 5,00 |
| 15.11.2019 | 1.192,20 | 1.206,00 | 1.192,20 | 1.206,00 | 1,28% | - |
| 14.11.2019 | 1.178,60 | 1.190,80 | 1.178,60 | 1.190,80 | 0,88% | 4,00 |
| 13.11.2019 | 1.174,60 | 1.180,40 | 1.172,80 | 1.180,40 | 0,22% | 60,00 |
| 12.11.2019 | 1.178,20 | 1.180,60 | 1.177,80 | 1.177,80 | 0,12% | 8,00 |
| 11.11.2019 | 1.185,60 | 1.185,60 | 1.175,80 | 1.176,40 | -0,84% | 10,00 |
| 08.11.2019 | 1.183,40 | 1.193,20 | 1.183,40 | 1.186,40 | -0,08% | 20,00 |
| 07.11.2019 | 1.168,40 | 1.197,80 | 1.168,40 | 1.187,40 | 1,96% | 66,00 |
| 06.11.2019 | 1.163,80 | 1.168,60 | 1.163,60 | 1.164,60 | -0,43% | 8,00 |
| 05.11.2019 | 1.161,20 | 1.171,40 | 1.161,20 | 1.169,60 | 0,69% | 109,00 |
| 04.11.2019 | 1.140,40 | 1.161,60 | 1.140,40 | 1.161,60 | 2,65% | 57,00 |
| 01.11.2019 | 1.131,40 | 1.135,40 | 1.131,40 | 1.131,60 | 0,07% | 20,00 |
| 31.10.2019 | 1.132,20 | 1.135,60 | 1.127,00 | 1.130,80 | 0,00% | 37,00 |
| 30.10.2019 | 1.132,20 | 1.137,40 | 1.130,20 | 1.130,80 | -0,23% | 41,00 |
| 29.10.2019 | 1.145,00 | 1.148,60 | 1.133,40 | 1.133,40 | 0,94% | 67,00 |
| 28.10.2019 | 1.146,80 | 1.170,00 | 1.122,80 | 1.122,80 | -1,82% | 48,00 |
| 25.10.2019 | 1.123,00 | 1.143,60 | 1.123,00 | 1.143,60 | 0,85% | 4,00 |
| 24.10.2019 | 1.131,20 | 1.138,00 | 1.131,20 | 1.134,00 | 0,59% | 38,00 |
| 23.10.2019 | 1.114,00 | 1.127,40 | 1.112,00 | 1.127,40 | 0,70% | 29,00 |
| 22.10.2019 | 1.117,60 | 1.121,60 | 1.116,60 | 1.119,60 | 0,21% | - |
| 21.10.2019 | 1.120,40 | 1.121,20 | 1.117,20 | 1.117,20 | -0,66% | - |
| 18.10.2019 | 1.121,00 | 1.128,80 | 1.121,00 | 1.124,60 | -0,11% | - |
| 17.10.2019 | 1.120,20 | 1.131,80 | 1.120,20 | 1.125,80 | -0,07% | 4,00 |
| 16.10.2019 | 1.124,60 | 1.134,80 | 1.124,60 | 1.126,60 | 0,09% | 25,00 |
| 15.10.2019 | 1.106,00 | 1.125,60 | 1.106,00 | 1.125,60 | 1,46% | 22,00 |
| 14.10.2019 | 1.105,00 | 1.109,40 | 1.105,00 | 1.109,40 | 0,11% | - |
| 11.10.2019 | 1.100,40 | 1.109,40 | 1.100,40 | 1.108,20 | 1,13% | 45,00 |
| 10.10.2019 | 1.089,20 | 1.102,20 | 1.087,40 | 1.095,80 | 0,02% | 11,00 |
| 09.10.2019 | 1.086,20 | 1.095,60 | 1.086,20 | 1.095,60 | 0,16% | 11,00 |
| 08.10.2019 | 1.102,80 | 1.105,00 | 1.086,00 | 1.093,80 | -1,09% | 10,00 |
| 07.10.2019 | 1.100,40 | 1.105,80 | 1.098,40 | 1.105,80 | 1,54% | 62,00 |
| 04.10.2019 | 1.083,00 | 1.089,00 | 1.080,40 | 1.089,00 | 1,45% | 14,00 |
| 02.10.2019 | 1.102,20 | 1.102,20 | 1.073,40 | 1.073,40 | -3,73% | 14,00 |
| 01.10.2019 | 1.122,40 | 1.122,40 | 1.115,00 | 1.115,00 | -1,33% | 5,00 |
| 30.09.2019 | 1.123,00 | 1.130,00 | 1.123,00 | 1.130,00 | -0,44% | 6,00 |
| 27.09.2019 | 1.139,40 | 1.139,40 | 1.135,00 | 1.135,00 | -0,16% | 2,00 |
| 26.09.2019 | 1.131,00 | 1.140,80 | 1.131,00 | 1.136,80 | 2,58% | 10,00 |
| 25.09.2019 | 1.109,60 | 1.109,60 | 1.107,20 | 1.108,20 | -0,05% | - |
| 24.09.2019 | 1.125,60 | 1.126,60 | 1.108,60 | 1.108,80 | -1,35% | 37,00 |
| 23.09.2019 | 1.117,40 | 1.124,00 | 1.117,00 | 1.124,00 | 0,14% | 4,00 |
| 20.09.2019 | 1.120,00 | 1.122,40 | 1.120,00 | 1.122,40 | -0,11% | - |
| 19.09.2019 | 1.111,20 | 1.123,60 | 1.111,20 | 1.123,60 | 1,43% | 3,00 |
| 18.09.2019 | 1.107,60 | 1.111,80 | 1.107,60 | 1.107,80 | -0,65% | - |
| 17.09.2019 | 1.115,00 | 1.115,00 | 1.115,00 | 1.115,00 | 0,40% | - |
| 16.09.2019 | 1.110,00 | 1.110,60 | 1.110,00 | 1.110,60 | -0,41% | 45,00 |
| 13.09.2019 | 1.115,40 | 1.115,40 | 1.111,40 | 1.115,20 | -0,48% | - |
| 12.09.2019 | 1.111,60 | 1.120,60 | 1.111,60 | 1.120,60 | 1,50% | 10,00 |
| 11.09.2019 | 1.092,00 | 1.109,00 | 1.092,00 | 1.104,00 | 1,38% | 30,00 |
| 10.09.2019 | 1.088,20 | 1.089,00 | 1.083,40 | 1.089,00 | -0,91% | 3,00 |
| 09.09.2019 | 1.099,80 | 1.099,80 | 1.089,60 | 1.099,00 | 0,68% | 86,00 |
| 06.09.2019 | 1.097,00 | 1.097,00 | 1.091,60 | 1.091,60 | 1,28% | - |
| 05.09.2019 | 1.081,80 | 1.081,80 | 1.077,80 | 1.077,80 | 1,03% | 32,00 |
| 04.09.2019 | 1.070,20 | 1.077,40 | 1.065,00 | 1.066,80 | -0,93% | 3,00 |
| 03.09.2019 | 1.076,00 | 1.078,60 | 1.074,60 | 1.076,80 | -0,57% | 1,00 |
| 02.09.2019 | 1.083,00 | 1.083,00 | 1.083,00 | 1.083,00 | 0,30% | 3,00 |
| 30.08.2019 | 1.081,80 | 1.084,00 | 1.078,80 | 1.079,80 | 2,55% | 8,00 |
| 29.08.2019 | 1.053,00 | 1.053,00 | 1.053,00 | 1.053,00 | 0,04% | - |
| 28.08.2019 | 1.055,00 | 1.055,00 | 1.052,60 | 1.052,60 | 0,06% | - |
| 27.08.2019 | 1.049,80 | 1.052,00 | 1.049,80 | 1.052,00 | -0,21% | - |
| 26.08.2019 | 1.028,40 | 1.054,20 | 1.028,40 | 1.054,20 | 1,78% | 2,00 |
| 23.08.2019 | 1.077,60 | 1.077,60 | 1.035,80 | 1.035,80 | -3,81% | 8,00 |
| 22.08.2019 | 1.073,80 | 1.077,20 | 1.071,20 | 1.076,80 | 0,20% | 5,00 |
| 21.08.2019 | 1.066,00 | 1.076,60 | 1.066,00 | 1.074,60 | 0,54% | 1,00 |
| 20.08.2019 | 1.081,40 | 1.081,40 | 1.068,80 | 1.068,80 | -1,29% | 15,00 |
| 19.08.2019 | 1.068,20 | 1.082,80 | 1.068,20 | 1.082,80 | 1,96% | 39,00 |
| 16.08.2019 | 1.056,80 | 1.062,00 | 1.056,80 | 1.062,00 | 3,29% | 2,00 |
| 15.08.2019 | 1.047,00 | 1.047,00 | 1.028,20 | 1.028,20 | -2,08% | 20,00 |
| 14.08.2019 | 1.071,40 | 1.071,40 | 1.048,00 | 1.050,00 | 0,96% | 24,00 |
| 13.08.2019 | 1.049,40 | 1.049,40 | 1.040,00 | 1.040,00 | -0,95% | 5,00 |
| 12.08.2019 | 1.061,20 | 1.072,00 | 1.043,60 | 1.050,00 | -1,30% | 46,00 |
| 09.08.2019 | 1.065,20 | 1.065,20 | 1.059,80 | 1.063,80 | -0,36% | 3,00 |
| 08.08.2019 | 1.049,60 | 1.067,60 | 1.049,60 | 1.067,60 | 2,50% | 9,00 |
| 07.08.2019 | 1.040,80 | 1.041,60 | 1.026,20 | 1.041,60 | -0,67% | 9,00 |
| 06.08.2019 | 1.023,20 | 1.051,40 | 1.023,20 | 1.048,60 | 1,87% | 41,00 |
| 05.08.2019 | 1.052,20 | 1.054,80 | 1.029,40 | 1.029,40 | -4,22% | 187,00 |
| 02.08.2019 | 1.082,40 | 1.084,20 | 1.074,40 | 1.074,80 | -1,59% | 10,00 |
| 01.08.2019 | 1.097,60 | 1.110,80 | 1.089,40 | 1.092,20 | -0,78% | 31,00 |
| 31.07.2019 | 1.100,00 | 1.105,20 | 1.099,20 | 1.100,80 | 0,18% | 12,00 |
| 30.07.2019 | 1.112,60 | 1.112,60 | 1.098,80 | 1.098,80 | -0,99% | 18,00 |
| 29.07.2019 | 1.115,00 | 1.120,00 | 1.109,80 | 1.109,80 | -1,26% | 114,00 |
| 26.07.2019 | 1.092,80 | 1.133,20 | 1.092,80 | 1.124,00 | 10,15% | 113,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen