159,440€
-0,65%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 160,63 | 160,86 | 158,61 | 159,28 | -0,95% | 840,00 |
| 07.05.2024 | 157,48 | 161,06 | 157,18 | 160,80 | 2,49% | 253,00 |
| 06.05.2024 | 156,62 | 157,04 | 156,06 | 156,90 | 0,49% | 1.064,00 |
| 03.05.2024 | 157,02 | 157,30 | 154,38 | 156,14 | -0,01% | 54,00 |
| 02.05.2024 | 155,02 | 156,24 | 155,02 | 156,16 | 0,84% | 160,00 |
| 30.04.2024 | 157,12 | 157,26 | 154,86 | 154,86 | -1,21% | 201,00 |
| 29.04.2024 | 162,30 | 162,30 | 156,14 | 156,76 | -2,86% | 2.813,00 |
| 26.04.2024 | 163,90 | 164,68 | 161,38 | 161,38 | 9,89% | 2.313,00 |
| 25.04.2024 | 144,50 | 147,14 | 143,40 | 146,86 | -1,83% | 1.458,00 |
| 24.04.2024 | 149,56 | 150,24 | 149,14 | 149,60 | 0,19% | 471,00 |
| 23.04.2024 | 148,08 | 149,70 | 148,08 | 149,32 | 1,40% | 1.090,00 |
| 22.04.2024 | 146,12 | 147,46 | 146,12 | 147,26 | 1,07% | 90,00 |
| 19.04.2024 | 146,42 | 146,92 | 144,92 | 145,70 | -1,54% | 1.163,00 |
| 18.04.2024 | 147,24 | 148,54 | 147,24 | 147,98 | 0,53% | 852,00 |
| 17.04.2024 | 146,94 | 148,26 | 146,72 | 147,20 | 0,10% | 1.353,00 |
| 16.04.2024 | 146,86 | 147,56 | 145,96 | 147,06 | -0,42% | 545,00 |
| 15.04.2024 | 148,50 | 150,64 | 147,30 | 147,68 | -1,30% | 1.272,00 |
| 12.04.2024 | 149,88 | 150,66 | 149,62 | 149,62 | 0,25% | 544,00 |
| 11.04.2024 | 146,08 | 149,24 | 146,08 | 149,24 | 1,80% | 1.240,00 |
| 10.04.2024 | 146,02 | 146,68 | 145,80 | 146,60 | 0,45% | 241,00 |
| 09.04.2024 | 143,84 | 146,06 | 143,84 | 145,94 | 1,47% | 174,00 |
| 08.04.2024 | 141,56 | 143,96 | 141,56 | 143,82 | 1,25% | 46,00 |
| 05.04.2024 | 139,16 | 142,26 | 139,16 | 142,04 | 1,07% | 407,00 |
| 04.04.2024 | 144,02 | 144,02 | 140,54 | 140,54 | -2,13% | 348,00 |
| 03.04.2024 | 144,12 | 144,90 | 143,60 | 143,60 | -0,26% | 379,00 |
| 02.04.2024 | 144,82 | 145,16 | 143,06 | 143,98 | 2,07% | 977,00 |
| 28.03.2024 | 139,60 | 141,32 | 139,60 | 141,06 | 1,39% | 342,00 |
| 27.03.2024 | 140,32 | 141,00 | 139,12 | 139,12 | -1,29% | 61,00 |
| 26.03.2024 | 139,22 | 141,12 | 139,22 | 140,94 | 1,37% | 209,00 |
| 25.03.2024 | 139,64 | 140,04 | 138,54 | 139,04 | -1,21% | 370,00 |
| 22.03.2024 | 137,00 | 140,80 | 137,00 | 140,74 | 2,76% | 116,00 |
| 20.03.2024 | 135,72 | 137,10 | 135,72 | 136,96 | 0,44% | 457,00 |
| 19.03.2024 | 135,60 | 136,68 | 135,42 | 136,36 | -0,12% | 980,00 |
| 18.03.2024 | 132,00 | 140,18 | 132,00 | 136,52 | 4,68% | 3.448,00 |
| 15.03.2024 | 131,86 | 132,72 | 130,10 | 130,42 | -1,29% | 82,00 |
| 14.03.2024 | 129,18 | 132,12 | 129,12 | 132,12 | 2,82% | 1.266,00 |
| 13.03.2024 | 127,42 | 129,62 | 127,42 | 128,50 | 0,53% | 131,00 |
| 12.03.2024 | 127,56 | 127,98 | 126,14 | 127,82 | 2,49% | 634,00 |
| 11.03.2024 | 124,12 | 124,72 | 124,00 | 124,72 | -0,32% | 1.328,00 |
| 08.03.2024 | 123,12 | 126,26 | 123,12 | 125,12 | 0,98% | 90,00 |
| 07.03.2024 | 120,68 | 123,92 | 120,66 | 123,90 | 1,96% | 871,00 |
| 06.03.2024 | 123,08 | 123,96 | 121,44 | 121,52 | -0,98% | 289,00 |
| 05.03.2024 | 122,82 | 123,32 | 121,36 | 122,72 | -0,49% | 335,00 |
| 04.03.2024 | 127,38 | 127,40 | 122,42 | 123,32 | -4,00% | 2.722,00 |
| 01.03.2024 | 129,28 | 130,04 | 128,04 | 128,46 | 0,06% | 333,00 |
| 29.02.2024 | 126,12 | 128,38 | 126,04 | 128,38 | 1,73% | 419,00 |
| 28.02.2024 | 128,82 | 129,20 | 126,20 | 126,20 | -2,20% | 776,00 |
| 27.02.2024 | 127,78 | 129,04 | 127,78 | 129,04 | 0,02% | 391,00 |
| 26.02.2024 | 134,02 | 134,02 | 128,88 | 129,02 | -3,83% | 816,00 |
| 23.02.2024 | 133,52 | 134,28 | 133,52 | 134,16 | 0,43% | 131,00 |
| 22.02.2024 | 133,84 | 135,00 | 133,58 | 133,58 | 1,11% | 270,00 |
| 21.02.2024 | 131,04 | 132,62 | 131,04 | 132,12 | 0,26% | 182,00 |
| 20.02.2024 | 131,52 | 131,78 | 130,44 | 131,78 | -0,12% | 371,00 |
| 19.02.2024 | 131,18 | 132,00 | 131,18 | 131,94 | 0,21% | 129,00 |
| 16.02.2024 | 133,58 | 134,62 | 131,40 | 131,66 | -0,92% | 1.383,00 |
| 15.02.2024 | 135,10 | 135,10 | 132,74 | 132,88 | -3,53% | 370,00 |
| 14.02.2024 | 137,18 | 137,74 | 137,06 | 137,74 | 1,58% | 258,00 |
| 13.02.2024 | 137,52 | 137,52 | 135,60 | 135,60 | -2,19% | 499,00 |
| 12.02.2024 | 138,72 | 139,52 | 138,64 | 138,64 | -0,36% | 136,00 |
| 09.02.2024 | 136,36 | 139,50 | 136,36 | 139,14 | 1,86% | 390,00 |
| 08.02.2024 | 135,62 | 136,62 | 135,62 | 136,60 | 0,31% | 276,00 |
| 07.02.2024 | 134,62 | 136,18 | 134,62 | 136,18 | 0,86% | 310,00 |
| 06.02.2024 | 135,12 | 136,14 | 135,02 | 135,02 | -0,41% | 7.201,00 |
| 05.02.2024 | 132,48 | 135,58 | 132,48 | 135,58 | 2,42% | 889,00 |
| 02.02.2024 | 132,28 | 132,38 | 129,02 | 132,38 | 0,47% | 1.570,00 |
| 01.02.2024 | 131,68 | 133,06 | 131,32 | 131,76 | 0,21% | 851,00 |
| 31.01.2024 | 132,80 | 134,08 | 131,38 | 131,48 | -6,87% | 2.095,00 |
| 30.01.2024 | 142,78 | 143,24 | 141,18 | 141,18 | -1,23% | 260,00 |
| 29.01.2024 | 141,52 | 142,94 | 141,52 | 142,94 | 1,40% | 590,00 |
| 26.01.2024 | 140,42 | 141,50 | 140,42 | 140,96 | -0,33% | 180,00 |
| 25.01.2024 | 137,66 | 142,62 | 137,66 | 141,42 | 2,37% | 1.021,00 |
| 24.01.2024 | 137,22 | 138,98 | 137,22 | 138,14 | 0,91% | 44,00 |
| 23.01.2024 | 135,26 | 136,90 | 135,26 | 136,90 | 0,71% | 82,00 |
| 22.01.2024 | 136,84 | 137,02 | 135,94 | 135,94 | 0,44% | 591,00 |
| 19.01.2024 | 133,60 | 135,34 | 133,60 | 135,34 | 1,48% | 535,00 |
| 18.01.2024 | 131,22 | 133,74 | 131,22 | 133,36 | 1,86% | 2.387,00 |
| 17.01.2024 | 131,22 | 132,14 | 130,58 | 130,92 | -0,95% | 482,00 |
| 16.01.2024 | 131,52 | 133,00 | 131,52 | 132,18 | 0,32% | 965,00 |
| 15.01.2024 | 131,78 | 132,00 | 131,76 | 131,76 | 0,18% | 154,00 |
| 12.01.2024 | 130,12 | 131,52 | 130,12 | 131,52 | 1,17% | 138,00 |
| 11.01.2024 | 131,26 | 132,08 | 130,00 | 130,00 | -1,08% | 268,00 |
| 10.01.2024 | 130,72 | 131,42 | 130,20 | 131,42 | 0,78% | 370,00 |
| 09.01.2024 | 127,78 | 130,40 | 127,46 | 130,40 | 2,60% | 273,00 |
| 08.01.2024 | 125,04 | 127,10 | 125,02 | 127,10 | 1,27% | 158,00 |
| 05.01.2024 | 126,02 | 126,32 | 125,46 | 125,50 | -0,85% | 112,00 |
| 04.01.2024 | 128,30 | 128,42 | 126,58 | 126,58 | -1,77% | 56,00 |
| 03.01.2024 | 126,82 | 128,88 | 126,82 | 128,86 | 1,15% | 256,00 |
| 02.01.2024 | 127,44 | 128,18 | 126,18 | 127,40 | -0,34% | 454,00 |
| 29.12.2023 | 127,86 | 127,94 | 127,86 | 127,84 | 0,22% | 380,00 |
| 28.12.2023 | 127,56 | 127,56 | 127,56 | 127,56 | 0,28% | - |
| 27.12.2023 | 129,24 | 129,24 | 127,20 | 127,20 | -1,44% | 3.680,00 |
| 22.12.2023 | 127,50 | 129,06 | 127,50 | 129,06 | 0,23% | 360,00 |
| 21.12.2023 | 127,86 | 128,80 | 127,86 | 128,76 | -0,48% | 211,00 |
| 20.12.2023 | 126,48 | 130,44 | 125,20 | 129,38 | 2,89% | 2.173,00 |
| 19.12.2023 | 125,18 | 125,74 | 125,18 | 125,74 | -0,03% | 135,00 |
| 18.12.2023 | 122,58 | 126,18 | 122,52 | 125,78 | 2,59% | 397,00 |
| 15.12.2023 | 121,02 | 122,60 | 121,02 | 122,60 | 2,46% | 24,00 |
| 14.12.2023 | 123,22 | 124,10 | 119,36 | 119,66 | -3,13% | 2.008,00 |
| 13.12.2023 | 123,86 | 124,52 | 123,44 | 123,52 | -0,06% | 31,00 |
| 12.12.2023 | 124,60 | 124,60 | 123,24 | 123,60 | -0,61% | 93,00 |