Börse:
1.212,800€
1,37%
Echtzeit-Aktienkurs Alphabet
Bid:
1.209,200€
Ask:
1.216,400€
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 1.198,20 | 1.216,00 | 1.197,10 | 1.212,60 | 1,35% | 3,00 |
| 05.12.2019 | 1.192,50 | 1.200,00 | 1.185,80 | 1.196,40 | 0,39% | 13,00 |
| 04.12.2019 | 1.172,50 | 1.197,80 | 1.169,00 | 1.191,80 | 1,89% | 46,00 |
| 03.12.2019 | 1.167,40 | 1.179,00 | 1.152,80 | 1.169,70 | 0,38% | 37,00 |
| 02.12.2019 | 1.188,60 | 1.190,70 | 1.157,20 | 1.165,30 | -1,70% | 10,00 |
| 29.11.2019 | 1.192,50 | 1.194,80 | 1.183,70 | 1.185,50 | -0,77% | 43,00 |
| 28.11.2019 | 1.192,80 | 1.194,90 | 1.186,80 | 1.194,70 | 0,12% | 27,00 |
| 27.11.2019 | 1.194,20 | 1.198,60 | 1.191,00 | 1.193,30 | 0,25% | 10,00 |
| 26.11.2019 | 1.186,60 | 1.193,30 | 1.185,50 | 1.190,30 | 0,37% | 22,00 |
| 25.11.2019 | 1.179,40 | 1.191,30 | 1.179,00 | 1.185,90 | 1,00% | 19,00 |
| 22.11.2019 | 1.177,40 | 1.186,90 | 1.171,90 | 1.174,20 | -0,21% | 7,00 |
| 21.11.2019 | 1.175,00 | 1.186,80 | 1.167,10 | 1.176,70 | 0,06% | 10,00 |
| 20.11.2019 | 1.185,90 | 1.189,00 | 1.166,20 | 1.176,00 | -0,88% | 37,00 |
| 19.11.2019 | 1.193,80 | 1.199,10 | 1.185,10 | 1.186,50 | -0,38% | 22,00 |
| 18.11.2019 | 1.205,80 | 1.213,80 | 1.189,80 | 1.191,00 | -1,25% | 88,00 |
| 15.11.2019 | 1.193,80 | 1.207,20 | 1.190,20 | 1.206,10 | 1,31% | 15,00 |
| 14.11.2019 | 1.180,00 | 1.195,20 | 1.177,60 | 1.190,50 | 0,92% | 16,00 |
| 13.11.2019 | 1.176,00 | 1.185,00 | 1.172,80 | 1.179,60 | -0,04% | 150,00 |
| 12.11.2019 | 1.179,20 | 1.189,20 | 1.175,50 | 1.180,10 | 0,24% | 40,00 |
| 11.11.2019 | 1.186,50 | 1.187,50 | 1.175,60 | 1.177,30 | -0,88% | 105,00 |
| 08.11.2019 | 1.184,60 | 1.195,30 | 1.177,90 | 1.187,80 | 0,35% | 29,00 |
| 07.11.2019 | 1.166,80 | 1.198,50 | 1.166,60 | 1.183,60 | 1,41% | 34,00 |
| 06.11.2019 | 1.165,60 | 1.169,30 | 1.157,70 | 1.167,10 | -0,03% | 12,00 |
| 05.11.2019 | 1.162,60 | 1.172,90 | 1.154,90 | 1.167,50 | 0,66% | 61,00 |
| 04.11.2019 | 1.141,90 | 1.162,90 | 1.140,80 | 1.159,80 | 1,75% | 101,00 |
| 01.11.2019 | 1.131,70 | 1.140,10 | 1.128,40 | 1.139,80 | 0,96% | 12,00 |
| 31.10.2019 | 1.133,00 | 1.137,40 | 1.121,10 | 1.129,00 | -0,21% | 67,00 |
| 30.10.2019 | 1.133,30 | 1.139,40 | 1.129,10 | 1.131,40 | -0,39% | 8,00 |
| 29.10.2019 | 1.145,90 | 1.156,60 | 1.131,70 | 1.135,80 | -1,01% | 49,00 |
| 28.10.2019 | 1.145,60 | 1.170,70 | 1.112,10 | 1.147,40 | 0,53% | 341,00 |
| 25.10.2019 | 1.130,40 | 1.145,50 | 1.122,60 | 1.141,30 | 0,47% | 29,00 |
| 24.10.2019 | 1.132,40 | 1.139,00 | 1.128,10 | 1.136,00 | 0,50% | 45,00 |
| 23.10.2019 | 1.115,50 | 1.131,90 | 1.106,30 | 1.130,40 | 1,26% | 13,00 |
| 22.10.2019 | 1.119,20 | 1.123,70 | 1.114,90 | 1.116,30 | -0,10% | 9,00 |
| 21.10.2019 | 1.120,30 | 1.124,40 | 1.113,30 | 1.117,40 | 0,04% | 10,00 |
| 18.10.2019 | 1.122,50 | 1.130,10 | 1.113,40 | 1.116,90 | -0,83% | 1,00 |
| 17.10.2019 | 1.121,10 | 1.135,60 | 1.121,10 | 1.126,30 | 0,26% | 10,00 |
| 16.10.2019 | 1.125,40 | 1.135,60 | 1.120,60 | 1.123,40 | -0,35% | 71,00 |
| 15.10.2019 | 1.107,40 | 1.130,70 | 1.106,60 | 1.127,30 | 2,07% | 123,00 |
| 14.10.2019 | 1.107,40 | 1.112,50 | 1.092,70 | 1.104,40 | 0,39% | 17,00 |
| 11.10.2019 | 1.104,00 | 1.112,60 | 1.098,40 | 1.100,10 | 0,22% | 84,00 |
| 10.10.2019 | 1.089,60 | 1.104,50 | 1.082,50 | 1.097,70 | 0,17% | 5,00 |
| 09.10.2019 | 1.087,00 | 1.101,30 | 1.078,30 | 1.095,80 | 0,88% | - |
| 08.10.2019 | 1.103,80 | 1.106,70 | 1.084,80 | 1.086,20 | -1,37% | 84,00 |
| 07.10.2019 | 1.099,00 | 1.109,60 | 1.094,60 | 1.101,30 | -0,15% | 15,00 |
| 04.10.2019 | 1.085,10 | 1.103,40 | 1.076,30 | 1.102,90 | 1,87% | 1,00 |
| 03.10.2019 | 1.074,50 | 1.083,20 | 1.057,10 | 1.082,70 | 0,92% | 8,00 |
| 02.10.2019 | 1.103,80 | 1.118,20 | 1.069,00 | 1.072,80 | -2,64% | 50,00 |
| 01.10.2019 | 1.124,00 | 1.129,00 | 1.101,60 | 1.101,90 | -1,56% | 5,00 |
| 30.09.2019 | 1.125,50 | 1.131,50 | 1.111,50 | 1.119,40 | -0,01% | 45,00 |
| 27.09.2019 | 1.138,40 | 1.140,70 | 1.110,40 | 1.119,50 | -1,53% | 61,00 |
| 26.09.2019 | 1.136,50 | 1.140,70 | 1.125,40 | 1.136,90 | -0,25% | 5,00 |
| 25.09.2019 | 1.111,20 | 1.140,70 | 1.100,40 | 1.139,80 | 3,13% | 1,00 |
| 24.09.2019 | 1.128,70 | 1.133,60 | 1.099,30 | 1.105,20 | -1,51% | 47,00 |
| 23.09.2019 | 1.119,00 | 1.127,40 | 1.112,60 | 1.122,20 | 0,54% | - |
| 20.09.2019 | 1.121,50 | 1.128,70 | 1.110,70 | 1.116,20 | -0,53% | 6,00 |
| 19.09.2019 | 1.112,60 | 1.125,80 | 1.107,40 | 1.122,10 | 0,41% | 31,00 |
| 18.09.2019 | 1.109,20 | 1.119,30 | 1.104,00 | 1.117,50 | 0,62% | 9,00 |
| 17.09.2019 | 1.116,50 | 1.121,00 | 1.105,50 | 1.110,60 | -0,72% | 55,00 |
| 16.09.2019 | 1.113,00 | 1.125,10 | 1.106,90 | 1.118,60 | -0,06% | 33,00 |
| 13.09.2019 | 1.117,00 | 1.120,30 | 1.107,30 | 1.119,30 | 0,21% | 2,00 |
| 12.09.2019 | 1.114,60 | 1.122,50 | 1.104,80 | 1.116,90 | 1,04% | 10,00 |
| 11.09.2019 | 1.093,50 | 1.111,70 | 1.085,10 | 1.105,40 | 1,37% | 31,00 |
| 10.09.2019 | 1.089,40 | 1.095,80 | 1.081,20 | 1.090,50 | 0,03% | 39,00 |
| 09.09.2019 | 1.098,40 | 1.103,90 | 1.079,20 | 1.090,20 | -0,26% | 27,00 |
| 06.09.2019 | 1.098,60 | 1.098,70 | 1.088,40 | 1.093,00 | -0,38% | 115,00 |
| 05.09.2019 | 1.078,25 | 1.098,80 | 1.070,80 | 1.097,20 | 2,50% | 20,00 |
| 04.09.2019 | 1.072,90 | 1.081,80 | 1.062,40 | 1.070,40 | 0,44% | 4,00 |
| 03.09.2019 | 1.073,10 | 1.083,90 | 1.060,80 | 1.065,70 | -0,51% | 31,00 |
| 02.09.2019 | 1.081,20 | 1.087,90 | 1.071,00 | 1.071,20 | -0,87% | 1,00 |
| 30.08.2019 | 1.082,20 | 1.089,00 | 1.076,70 | 1.080,60 | 0,14% | 43,00 |
| 29.08.2019 | 1.054,50 | 1.082,30 | 1.054,50 | 1.079,10 | 2,03% | 24,00 |
| 28.08.2019 | 1.056,50 | 1.061,60 | 1.044,40 | 1.057,60 | 0,30% | 38,00 |
| 27.08.2019 | 1.051,80 | 1.065,90 | 1.044,50 | 1.054,40 | 0,16% | 1,00 |
| 26.08.2019 | 1.022,50 | 1.058,20 | 1.022,50 | 1.052,70 | 1,90% | 29,00 |
| 23.08.2019 | 1.078,60 | 1.081,20 | 1.030,10 | 1.033,10 | -3,83% | 34,00 |
| 22.08.2019 | 1.075,20 | 1.080,90 | 1.063,30 | 1.074,20 | -0,01% | - |
| 21.08.2019 | 1.067,80 | 1.080,40 | 1.066,80 | 1.074,30 | 0,84% | 34,00 |
| 20.08.2019 | 1.082,20 | 1.089,00 | 1.065,10 | 1.065,30 | -1,57% | 28,00 |
| 19.08.2019 | 1.071,90 | 1.087,80 | 1.068,80 | 1.082,30 | 1,93% | 15,00 |
| 16.08.2019 | 1.059,80 | 1.068,20 | 1.057,40 | 1.061,80 | 0,98% | 19,00 |
| 15.08.2019 | 1.047,60 | 1.059,00 | 1.027,00 | 1.051,50 | 0,55% | 10,00 |
| 14.08.2019 | 1.073,40 | 1.073,80 | 1.041,70 | 1.045,80 | -2,35% | 52,00 |
| 13.08.2019 | 1.050,80 | 1.077,10 | 1.041,00 | 1.071,00 | 2,25% | 76,00 |
| 12.08.2019 | 1.062,00 | 1.072,00 | 1.040,50 | 1.047,40 | -1,20% | 42,00 |
| 09.08.2019 | 1.066,40 | 1.075,30 | 1.055,20 | 1.060,10 | -1,50% | 8,00 |
| 08.08.2019 | 1.051,00 | 1.076,70 | 1.047,00 | 1.076,20 | 2,38% | 65,00 |
| 07.08.2019 | 1.039,50 | 1.054,80 | 1.023,10 | 1.051,20 | 0,63% | 41,00 |
| 06.08.2019 | 1.014,50 | 1.054,20 | 1.014,50 | 1.044,60 | 1,40% | 6,00 |
| 05.08.2019 | 1.057,60 | 1.060,10 | 1.017,90 | 1.030,20 | -4,11% | 128,00 |
| 02.08.2019 | 1.083,10 | 1.089,40 | 1.070,70 | 1.074,40 | -1,62% | 19,00 |
| 01.08.2019 | 1.098,70 | 1.116,10 | 1.087,40 | 1.092,10 | -0,80% | 19,00 |
| 31.07.2019 | 1.101,40 | 1.111,40 | 1.091,00 | 1.100,90 | 0,34% | 86,00 |
| 30.07.2019 | 1.113,90 | 1.114,80 | 1.096,70 | 1.097,20 | -1,38% | 42,00 |
| 29.07.2019 | 1.119,20 | 1.122,30 | 1.102,60 | 1.112,50 | -0,93% | 13,00 |
| 26.07.2019 | 1.097,60 | 1.136,80 | 1.093,80 | 1.122,90 | 10,46% | 907,00 |
| 25.07.2019 | 1.022,80 | 1.027,50 | 1.004,00 | 1.016,60 | -0,47% | 46,00 |
| 24.07.2019 | 1.031,10 | 1.031,10 | 1.010,30 | 1.021,40 | -0,59% | 53,00 |
| 23.07.2019 | 1.018,00 | 1.028,20 | 1.014,70 | 1.027,50 | 1,11% | 61,00 |
| 22.07.2019 | 1.007,00 | 1.016,50 | 1.002,50 | 1.016,20 | 0,76% | 17,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen