Börse:
1.501,200€
0,74%
Echtzeit-Aktienkurs Alphabet
Bid:
1.495,200€
Ask:
1.507,200€
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 1.491,90 | 1.508,90 | 1.484,90 | 1.501,20 | 0,74% | 63,00 |
| 26.11.2020 | 1.489,50 | 1.493,40 | 1.484,20 | 1.490,10 | 0,30% | 42,00 |
| 25.11.2020 | 1.492,50 | 1.494,20 | 1.476,40 | 1.485,70 | -0,19% | 29,00 |
| 24.11.2020 | 1.472,40 | 1.489,80 | 1.454,20 | 1.488,60 | 1,66% | 8,00 |
| 23.11.2020 | 1.473,00 | 1.477,30 | 1.453,30 | 1.464,30 | -0,49% | 78,00 |
| 20.11.2020 | 1.484,40 | 1.496,40 | 1.469,60 | 1.471,50 | -0,89% | 24,00 |
| 19.11.2020 | 1.473,90 | 1.490,00 | 1.463,20 | 1.484,70 | 0,71% | 84,00 |
| 18.11.2020 | 1.487,40 | 1.495,80 | 1.473,20 | 1.474,20 | -1,21% | 18,00 |
| 17.11.2020 | 1.505,80 | 1.508,40 | 1.488,40 | 1.492,30 | -0,45% | 126,00 |
| 16.11.2020 | 1.500,80 | 1.520,60 | 1.493,30 | 1.499,00 | -0,27% | 24,00 |
| 13.11.2020 | 1.487,50 | 1.504,90 | 1.474,40 | 1.503,00 | 1,58% | 93,00 |
| 12.11.2020 | 1.485,30 | 1.499,40 | 1.478,70 | 1.479,60 | -0,42% | 54,00 |
| 11.11.2020 | 1.477,50 | 1.502,40 | 1.468,20 | 1.485,90 | 0,60% | 33,00 |
| 10.11.2020 | 1.490,30 | 1.494,00 | 1.443,80 | 1.477,00 | -1,38% | 94,00 |
| 09.11.2020 | 1.510,10 | 1.527,10 | 1.475,90 | 1.497,70 | 0,96% | 202,00 |
| 06.11.2020 | 1.482,50 | 1.491,90 | 1.460,10 | 1.483,50 | -0,46% | 37,00 |
| 05.11.2020 | 1.510,00 | 1.526,30 | 1.480,30 | 1.490,30 | -0,32% | 252,00 |
| 04.11.2020 | 1.427,50 | 1.511,20 | 1.420,50 | 1.495,10 | 5,95% | 239,00 |
| 03.11.2020 | 1.408,70 | 1.420,20 | 1.378,50 | 1.411,20 | 1,13% | 89,00 |
| 02.11.2020 | 1.393,50 | 1.427,70 | 1.388,80 | 1.395,40 | 0,09% | 452,00 |
| 30.10.2020 | 1.405,00 | 1.444,30 | 1.377,80 | 1.394,10 | -3,28% | 251,00 |
| 29.10.2020 | 1.304,30 | 1.470,50 | 1.297,80 | 1.441,40 | 10,65% | 292,00 |
| 28.10.2020 | 1.355,90 | 1.355,90 | 1.288,00 | 1.302,70 | -3,99% | 98,00 |
| 27.10.2020 | 1.345,10 | 1.360,00 | 1.338,80 | 1.356,90 | 0,74% | 49,00 |
| 26.10.2020 | 1.370,00 | 1.385,90 | 1.333,90 | 1.346,90 | -2,68% | 275,00 |
| 23.10.2020 | 1.367,80 | 1.386,20 | 1.360,60 | 1.384,00 | 1,30% | 34,00 |
| 22.10.2020 | 1.337,50 | 1.372,60 | 1.332,20 | 1.366,20 | 1,58% | 55,00 |
| 21.10.2020 | 1.315,00 | 1.364,70 | 1.305,80 | 1.345,00 | 2,20% | 97,00 |
| 20.10.2020 | 1.307,60 | 1.333,40 | 1.290,40 | 1.316,10 | 1,03% | 80,00 |
| 19.10.2020 | 1.348,00 | 1.354,90 | 1.298,20 | 1.302,70 | -2,93% | 157,00 |
| 16.10.2020 | 1.327,60 | 1.349,30 | 1.324,10 | 1.342,00 | 0,75% | 130,00 |
| 15.10.2020 | 1.330,10 | 1.347,10 | 1.305,00 | 1.332,00 | -0,25% | 172,00 |
| 14.10.2020 | 1.342,60 | 1.350,20 | 1.319,90 | 1.335,30 | -0,32% | 83,00 |
| 13.10.2020 | 1.331,10 | 1.352,60 | 1.324,20 | 1.339,60 | 0,74% | 45,00 |
| 12.10.2020 | 1.289,40 | 1.349,90 | 1.284,40 | 1.329,80 | 3,81% | 238,00 |
| 09.10.2020 | 1.268,80 | 1.282,60 | 1.258,10 | 1.281,00 | 1,40% | 17,00 |
| 08.10.2020 | 1.242,50 | 1.267,80 | 1.241,80 | 1.263,30 | 1,75% | 177,00 |
| 07.10.2020 | 1.242,40 | 1.249,00 | 1.220,90 | 1.241,60 | 0,26% | 118,00 |
| 06.10.2020 | 1.257,40 | 1.264,50 | 1.233,20 | 1.238,40 | -1,90% | 160,00 |
| 05.10.2020 | 1.246,20 | 1.262,80 | 1.243,80 | 1.262,40 | 1,30% | 60,00 |
| 02.10.2020 | 1.252,50 | 1.266,30 | 1.238,80 | 1.246,20 | -1,73% | 162,00 |
| 01.10.2020 | 1.258,90 | 1.276,00 | 1.258,90 | 1.268,10 | 0,86% | 36,00 |
| 30.09.2020 | 1.244,00 | 1.270,90 | 1.231,50 | 1.257,30 | 0,29% | 415,00 |
| 29.09.2020 | 1.263,40 | 1.266,80 | 1.243,80 | 1.253,70 | 0,01% | 78,00 |
| 28.09.2020 | 1.252,50 | 1.265,70 | 1.245,10 | 1.253,60 | 0,81% | 191,00 |
| 25.09.2020 | 1.232,90 | 1.246,40 | 1.215,20 | 1.243,50 | 1,62% | 129,00 |
| 24.09.2020 | 1.215,80 | 1.239,60 | 1.203,20 | 1.223,70 | 1,01% | 106,00 |
| 23.09.2020 | 1.259,80 | 1.261,70 | 1.211,50 | 1.211,50 | -3,23% | 222,00 |
| 22.09.2020 | 1.216,40 | 1.254,90 | 1.213,30 | 1.252,00 | 2,89% | 108,00 |
| 21.09.2020 | 1.229,80 | 1.230,80 | 1.198,40 | 1.216,80 | -1,28% | 241,00 |
| 18.09.2020 | 1.265,30 | 1.272,80 | 1.212,80 | 1.232,60 | -2,24% | 129,00 |
| 17.09.2020 | 1.282,00 | 1.282,00 | 1.243,40 | 1.260,80 | -2,28% | 82,00 |
| 16.09.2020 | 1.304,20 | 1.317,60 | 1.288,20 | 1.290,20 | -0,85% | 145,00 |
| 15.09.2020 | 1.284,50 | 1.315,90 | 1.278,40 | 1.301,20 | 1,70% | 175,00 |
| 14.09.2020 | 1.295,30 | 1.316,50 | 1.277,30 | 1.279,50 | -0,41% | 26,00 |
| 11.09.2020 | 1.309,00 | 1.314,80 | 1.266,20 | 1.284,80 | -0,92% | 36,00 |
| 10.09.2020 | 1.311,80 | 1.331,70 | 1.292,10 | 1.296,70 | -1,74% | 40,00 |
| 09.09.2020 | 1.300,40 | 1.329,10 | 1.299,40 | 1.319,70 | 1,55% | 77,00 |
| 08.09.2020 | 1.337,50 | 1.340,80 | 1.297,80 | 1.299,60 | -2,44% | 187,00 |
| 07.09.2020 | 1.323,70 | 1.341,80 | 1.319,70 | 1.332,10 | -0,93% | 69,00 |
| 04.09.2020 | 1.366,00 | 1.393,10 | 1.313,10 | 1.344,60 | -3,08% | 447,00 |
| 03.09.2020 | 1.462,30 | 1.467,10 | 1.363,30 | 1.387,40 | -4,94% | 305,00 |
| 02.09.2020 | 1.402,20 | 1.463,70 | 1.400,20 | 1.459,50 | 4,68% | 182,00 |
| 01.09.2020 | 1.364,10 | 1.399,20 | 1.362,30 | 1.394,30 | 1,72% | 233,00 |
| 31.08.2020 | 1.388,00 | 1.394,50 | 1.365,40 | 1.370,70 | -0,76% | 32,00 |
| 28.08.2020 | 1.385,40 | 1.385,60 | 1.368,40 | 1.381,20 | -0,15% | 95,00 |
| 27.08.2020 | 1.396,90 | 1.402,30 | 1.376,20 | 1.383,30 | -0,99% | 100,00 |
| 26.08.2020 | 1.362,60 | 1.403,60 | 1.357,40 | 1.397,10 | 2,80% | 151,00 |
| 25.08.2020 | 1.352,50 | 1.362,40 | 1.334,90 | 1.359,00 | 1,02% | 41,00 |
| 24.08.2020 | 1.349,20 | 1.364,40 | 1.337,00 | 1.345,30 | 0,40% | 17,00 |
| 21.08.2020 | 1.334,40 | 1.356,50 | 1.327,30 | 1.340,00 | 0,38% | 98,00 |
| 20.08.2020 | 1.300,00 | 1.337,00 | 1.298,90 | 1.334,90 | 2,00% | 38,00 |
| 19.08.2020 | 1.307,70 | 1.324,80 | 1.295,30 | 1.308,70 | 0,07% | 88,00 |
| 18.08.2020 | 1.277,40 | 1.309,30 | 1.270,00 | 1.307,80 | 2,36% | 62,00 |
| 17.08.2020 | 1.272,10 | 1.286,00 | 1.270,50 | 1.277,60 | 0,42% | 50,00 |
| 14.08.2020 | 1.287,60 | 1.291,60 | 1.270,50 | 1.272,20 | -1,03% | 51,00 |
| 13.08.2020 | 1.273,80 | 1.299,70 | 1.267,30 | 1.285,50 | 0,61% | 57,00 |
| 12.08.2020 | 1.268,20 | 1.282,40 | 1.258,40 | 1.277,70 | 1,36% | 25,00 |
| 11.08.2020 | 1.275,80 | 1.285,20 | 1.256,00 | 1.260,50 | -1,03% | 106,00 |
| 10.08.2020 | 1.270,90 | 1.277,50 | 1.252,50 | 1.273,60 | 0,44% | 44,00 |
| 07.08.2020 | 1.262,50 | 1.287,00 | 1.257,90 | 1.268,00 | 0,28% | 20,00 |
| 06.08.2020 | 1.241,50 | 1.265,40 | 1.236,80 | 1.264,50 | 1,71% | 120,00 |
| 05.08.2020 | 1.243,60 | 1.248,80 | 1.231,60 | 1.243,30 | 0,15% | 43,00 |
| 04.08.2020 | 1.254,00 | 1.265,90 | 1.238,50 | 1.241,40 | -0,96% | 104,00 |
| 03.08.2020 | 1.269,80 | 1.275,30 | 1.247,70 | 1.253,40 | -0,34% | 145,00 |
| 31.07.2020 | 1.299,90 | 1.308,10 | 1.231,90 | 1.257,70 | -2,93% | 171,00 |
| 30.07.2020 | 1.292,50 | 1.299,50 | 1.266,70 | 1.295,70 | 0,31% | 72,00 |
| 29.07.2020 | 1.280,00 | 1.298,00 | 1.277,10 | 1.291,70 | 0,80% | 47,00 |
| 28.07.2020 | 1.304,80 | 1.313,90 | 1.278,20 | 1.281,40 | -1,56% | 61,00 |
| 27.07.2020 | 1.296,20 | 1.310,90 | 1.292,00 | 1.301,70 | 0,29% | 57,00 |
| 24.07.2020 | 1.298,70 | 1.304,30 | 1.281,10 | 1.298,00 | -0,75% | 133,00 |
| 23.07.2020 | 1.352,40 | 1.365,20 | 1.299,90 | 1.307,80 | -3,46% | 57,00 |
| 22.07.2020 | 1.355,50 | 1.358,80 | 1.334,20 | 1.354,70 | 0,21% | 24,00 |
| 21.07.2020 | 1.380,10 | 1.385,90 | 1.349,30 | 1.351,90 | -1,24% | 63,00 |
| 20.07.2020 | 1.322,00 | 1.372,00 | 1.311,70 | 1.368,90 | 3,43% | 50,00 |
| 17.07.2020 | 1.331,40 | 1.333,20 | 1.311,00 | 1.323,50 | -0,73% | 49,00 |
| 16.07.2020 | 1.320,50 | 1.334,30 | 1.300,40 | 1.333,20 | 0,43% | 80,00 |
| 15.07.2020 | 1.344,40 | 1.345,10 | 1.313,60 | 1.327,50 | -0,63% | 30,00 |
| 14.07.2020 | 1.335,00 | 1.344,60 | 1.301,60 | 1.335,90 | 0,32% | 108,00 |
| 13.07.2020 | 1.372,60 | 1.387,80 | 1.327,00 | 1.331,70 | -2,45% | 101,00 |