Börse:
90,175€
-0,12%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
90,120€
Ask:
90,230€
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 90,34 | 90,88 | 90,04 | 90,13 | -0,17% | 50,00 |
| 30.01.2023 | 92,40 | 92,40 | 89,69 | 90,29 | -2,58% | 1.444,00 |
| 27.01.2023 | 90,41 | 93,45 | 90,37 | 92,68 | 1,85% | 759,00 |
| 26.01.2023 | 89,19 | 91,07 | 88,88 | 91,00 | 2,67% | 1.828,00 |
| 25.01.2023 | 89,70 | 90,88 | 87,43 | 88,63 | -2,80% | 2.514,00 |
| 24.01.2023 | 92,26 | 93,13 | 90,72 | 91,18 | -2,14% | 1.605,00 |
| 23.01.2023 | 91,20 | 93,29 | 90,61 | 93,17 | 1,94% | 3.219,00 |
| 20.01.2023 | 87,28 | 91,48 | 86,53 | 91,40 | 5,39% | 3.375,00 |
| 19.01.2023 | 84,75 | 87,16 | 83,97 | 86,72 | 2,04% | 500,00 |
| 18.01.2023 | 85,26 | 86,21 | 84,62 | 84,99 | -0,44% | 645,00 |
| 17.01.2023 | 85,73 | 85,74 | 83,63 | 85,37 | -0,49% | 449,00 |
| 16.01.2023 | 85,75 | 86,03 | 85,04 | 85,79 | 0,13% | 349,00 |
| 13.01.2023 | 84,53 | 85,84 | 84,04 | 85,68 | 1,19% | 2.527,00 |
| 12.01.2023 | 86,50 | 86,52 | 84,21 | 84,67 | -1,33% | 2.027,00 |
| 11.01.2023 | 83,05 | 85,81 | 82,80 | 85,81 | 3,30% | 1.423,00 |
| 10.01.2023 | 82,30 | 83,26 | 80,58 | 83,07 | 0,37% | 3.547,00 |
| 09.01.2023 | 83,06 | 84,50 | 82,11 | 82,76 | -0,13% | 1.096,00 |
| 06.01.2023 | 82,81 | 84,58 | 81,22 | 82,87 | 0,45% | 3.251,00 |
| 05.01.2023 | 83,16 | 83,98 | 82,27 | 82,50 | -1,41% | 1.434,00 |
| 04.01.2023 | 85,10 | 85,93 | 82,88 | 83,68 | -1,54% | 429,00 |
| 03.01.2023 | 83,94 | 86,39 | 83,70 | 84,98 | 0,72% | 599,00 |
| 02.01.2023 | 82,89 | 84,83 | 82,88 | 84,37 | 2,37% | 510,00 |
| 30.12.2022 | 82,78 | 82,99 | 82,17 | 82,42 | -1,13% | 205,00 |
| 29.12.2022 | 81,82 | 83,76 | 81,46 | 83,36 | 2,26% | 627,00 |
| 28.12.2022 | 82,60 | 83,80 | 81,42 | 81,52 | -1,34% | 600,00 |
| 27.12.2022 | 84,75 | 85,17 | 82,27 | 82,63 | -2,24% | 618,00 |
| 23.12.2022 | 83,29 | 84,88 | 82,47 | 84,52 | 1,52% | 381,00 |
| 22.12.2022 | 85,20 | 85,37 | 82,19 | 83,26 | -2,04% | 1.164,00 |
| 21.12.2022 | 85,43 | 85,63 | 83,84 | 84,99 | 0,68% | 3.916,00 |
| 20.12.2022 | 83,44 | 84,61 | 82,91 | 84,42 | 0,36% | 1.148,00 |
| 19.12.2022 | 85,52 | 86,10 | 83,85 | 84,12 | -1,97% | 2.868,00 |
| 16.12.2022 | 85,51 | 86,28 | 84,63 | 85,81 | -0,05% | 630,00 |
| 15.12.2022 | 89,80 | 89,80 | 85,19 | 85,85 | -3,87% | 1.885,00 |
| 14.12.2022 | 90,61 | 91,20 | 88,40 | 89,31 | -0,98% | 1.035,00 |
| 13.12.2022 | 88,84 | 93,71 | 88,75 | 90,19 | 1,62% | 4.511,00 |
| 12.12.2022 | 88,36 | 88,94 | 87,23 | 88,75 | 0,36% | 714,00 |
| 09.12.2022 | 89,34 | 89,73 | 88,09 | 88,43 | -0,63% | 494,00 |
| 08.12.2022 | 90,58 | 91,15 | 88,88 | 88,99 | -1,71% | 1.455,00 |
| 07.12.2022 | 93,01 | 93,20 | 90,42 | 90,53 | -2,59% | 906,00 |
| 06.12.2022 | 95,42 | 95,42 | 92,44 | 92,94 | -2,09% | 1.093,00 |
| 05.12.2022 | 95,22 | 96,57 | 94,26 | 94,92 | -0,85% | 572,00 |
| 02.12.2022 | 95,90 | 96,41 | 93,59 | 95,73 | -0,56% | 1.449,00 |
| 01.12.2022 | 97,28 | 97,84 | 96,00 | 96,27 | -1,00% | 1.061,00 |
| 30.11.2022 | 92,44 | 97,26 | 91,21 | 97,24 | 5,19% | 938,00 |
| 29.11.2022 | 93,52 | 93,77 | 91,37 | 92,45 | -0,78% | 595,00 |
| 28.11.2022 | 93,42 | 93,77 | 92,35 | 93,17 | -0,71% | 155,00 |
| 25.11.2022 | 95,53 | 95,64 | 93,72 | 93,84 | -1,96% | 5.246,00 |
| 24.11.2022 | 95,01 | 95,90 | 94,88 | 95,72 | 0,78% | 1.453,00 |
| 23.11.2022 | 94,17 | 95,29 | 93,71 | 94,98 | 0,49% | 293,00 |
| 22.11.2022 | 93,59 | 94,69 | 92,02 | 94,52 | 1,01% | 1.274,00 |
| 21.11.2022 | 94,65 | 96,34 | 93,48 | 93,57 | -1,22% | 514,00 |
| 18.11.2022 | 94,95 | 95,81 | 93,62 | 94,73 | -0,23% | 708,00 |
| 17.11.2022 | 95,96 | 96,09 | 93,77 | 94,95 | -0,29% | 1.034,00 |
| 16.11.2022 | 94,88 | 96,30 | 94,00 | 95,23 | -0,02% | 611,00 |
| 15.11.2022 | 93,52 | 96,77 | 92,72 | 95,25 | 2,42% | 2.218,00 |
| 14.11.2022 | 93,13 | 93,90 | 92,25 | 93,00 | -0,39% | 920,00 |
| 11.11.2022 | 93,29 | 93,97 | 91,35 | 93,36 | 1,15% | 4.827,00 |
| 10.11.2022 | 87,78 | 92,79 | 87,40 | 92,30 | 5,69% | 1.869,00 |
| 09.11.2022 | 88,51 | 89,10 | 87,27 | 87,33 | -1,03% | 1.936,00 |
| 08.11.2022 | 88,75 | 89,70 | 87,14 | 88,24 | -0,24% | 1.633,00 |
| 07.11.2022 | 87,14 | 88,69 | 86,53 | 88,45 | 1,83% | 1.817,00 |
| 04.11.2022 | 85,75 | 87,19 | 84,30 | 86,86 | 1,09% | 1.748,00 |
| 03.11.2022 | 89,07 | 89,77 | 85,59 | 85,92 | -3,14% | 6.546,00 |
| 02.11.2022 | 92,15 | 92,55 | 88,44 | 88,70 | -3,23% | 2.771,00 |
| 01.11.2022 | 96,37 | 96,73 | 91,45 | 91,67 | -4,53% | 2.680,00 |
| 31.10.2022 | 96,96 | 97,41 | 95,39 | 96,01 | -0,90% | 537,00 |
| 28.10.2022 | 92,85 | 97,30 | 92,06 | 96,89 | 4,35% | 5.016,00 |
| 27.10.2022 | 94,90 | 95,14 | 91,78 | 92,85 | -1,33% | 3.057,00 |
| 26.10.2022 | 98,50 | 98,89 | 94,01 | 94,10 | -10,51% | 4.738,00 |
| 25.10.2022 | 104,60 | 105,46 | 103,53 | 105,15 | 0,91% | 987,00 |
| 24.10.2022 | 103,42 | 104,55 | 101,72 | 104,20 | 1,22% | 473,00 |
| 21.10.2022 | 101,16 | 103,02 | 100,46 | 102,94 | 0,22% | 1.034,00 |
| 20.10.2022 | 102,28 | 104,76 | 101,57 | 102,71 | 0,07% | 229,00 |
| 19.10.2022 | 104,80 | 105,06 | 102,06 | 102,64 | -0,02% | 768,00 |
| 18.10.2022 | 104,17 | 105,61 | 102,24 | 102,66 | 0,32% | 350,00 |
| 17.10.2022 | 100,60 | 103,95 | 100,13 | 102,33 | 2,51% | 490,00 |
| 14.10.2022 | 102,41 | 104,11 | 99,80 | 99,82 | -2,19% | 583,00 |
| 13.10.2022 | 101,36 | 102,66 | 98,45 | 102,06 | 0,64% | 596,00 |
| 12.10.2022 | 101,60 | 102,80 | 100,70 | 101,41 | 0,44% | 76,00 |
| 11.10.2022 | 101,73 | 102,46 | 100,23 | 100,97 | -0,83% | 1.148,00 |
| 10.10.2022 | 101,69 | 103,12 | 101,02 | 101,81 | -0,50% | 390,00 |
| 07.10.2022 | 103,94 | 104,79 | 101,85 | 102,32 | -1,81% | 292,00 |
| 06.10.2022 | 104,39 | 105,47 | 102,34 | 104,21 | 0,96% | 542,00 |
| 05.10.2022 | 102,04 | 103,86 | 101,21 | 103,22 | 0,76% | 556,00 |
| 04.10.2022 | 102,52 | 103,14 | 101,37 | 102,44 | 1,45% | 380,00 |
| 03.10.2022 | 97,89 | 101,81 | 97,41 | 100,98 | 2,93% | 1.763,00 |
| 30.09.2022 | 100,12 | 101,54 | 98,09 | 98,11 | -2,04% | 922,00 |
| 29.09.2022 | 103,87 | 103,96 | 98,72 | 100,15 | -3,30% | 1.671,00 |
| 28.09.2022 | 102,04 | 104,19 | 100,70 | 103,57 | 1,32% | 403,00 |
| 27.09.2022 | 103,25 | 104,39 | 101,45 | 102,22 | -0,66% | 769,00 |
| 26.09.2022 | 101,86 | 103,89 | 101,54 | 102,90 | 0,68% | 639,00 |
| 23.09.2022 | 102,44 | 102,90 | 101,19 | 102,20 | -0,16% | 1.279,00 |
| 22.09.2022 | 100,64 | 103,26 | 100,64 | 102,36 | 0,69% | 900,00 |
| 21.09.2022 | 102,25 | 104,44 | 101,48 | 101,66 | -0,24% | 928,00 |
| 20.09.2022 | 104,22 | 104,22 | 101,47 | 101,90 | -1,63% | 296,00 |
| 19.09.2022 | 103,47 | 103,76 | 102,32 | 103,59 | 0,01% | 290,00 |
| 16.09.2022 | 102,96 | 103,91 | 102,26 | 103,58 | -0,38% | 439,00 |
| 15.09.2022 | 106,38 | 106,73 | 103,40 | 103,98 | -1,98% | 1.659,00 |
| 14.09.2022 | 105,60 | 106,40 | 104,78 | 106,08 | 0,39% | 1.880,00 |
| 13.09.2022 | 110,84 | 111,40 | 105,32 | 105,67 | -4,40% | 1.461,00 |