136,570€
0,15%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 136,06 | 136,70 | 135,60 | 136,56 | 0,15% | 1.270,00 |
18.03.2024 | 131,58 | 140,47 | 131,58 | 136,36 | 4,39% | 50.232,00 |
15.03.2024 | 131,84 | 133,04 | 129,63 | 130,62 | -1,75% | 11.525,00 |
14.03.2024 | 129,54 | 133,01 | 129,07 | 132,94 | 3,10% | 15.503,00 |
13.03.2024 | 127,40 | 129,86 | 126,86 | 128,94 | 1,09% | 14.148,00 |
12.03.2024 | 128,02 | 128,54 | 125,70 | 127,55 | 0,07% | 9.966,00 |
11.03.2024 | 124,52 | 128,10 | 123,68 | 127,46 | 2,16% | 16.627,00 |
08.03.2024 | 123,58 | 126,94 | 123,02 | 124,77 | 1,01% | 24.141,00 |
07.03.2024 | 120,92 | 124,12 | 120,02 | 123,52 | 1,56% | 32.708,00 |
06.03.2024 | 123,46 | 124,06 | 121,09 | 121,62 | -1,27% | 27.931,00 |
05.03.2024 | 122,82 | 124,20 | 120,99 | 123,18 | -0,29% | 33.233,00 |
04.03.2024 | 127,38 | 127,52 | 122,33 | 123,54 | -3,05% | 45.809,00 |
01.03.2024 | 129,82 | 130,50 | 127,33 | 127,42 | -1,45% | 16.874,00 |
29.02.2024 | 126,36 | 129,36 | 125,96 | 129,29 | 2,03% | 23.326,00 |
28.02.2024 | 129,19 | 129,78 | 126,10 | 126,72 | -1,93% | 22.949,00 |
27.02.2024 | 127,94 | 129,52 | 127,62 | 129,22 | 1,01% | 25.214,00 |
26.02.2024 | 134,25 | 134,48 | 127,88 | 127,93 | -4,80% | 29.014,00 |
23.02.2024 | 133,84 | 134,80 | 133,37 | 134,38 | 0,13% | 10.315,00 |
22.02.2024 | 134,00 | 135,64 | 133,20 | 134,21 | 0,94% | 18.286,00 |
21.02.2024 | 131,74 | 133,10 | 130,87 | 132,96 | 1,09% | 13.313,00 |
20.02.2024 | 131,82 | 132,48 | 130,07 | 131,53 | -0,54% | 16.607,00 |
19.02.2024 | 131,68 | 133,08 | 131,02 | 132,25 | 0,55% | 13.920,00 |
16.02.2024 | 133,58 | 134,83 | 131,33 | 131,53 | -1,59% | 22.377,00 |
15.02.2024 | 135,21 | 135,91 | 131,67 | 133,65 | -2,58% | 20.331,00 |
14.02.2024 | 136,86 | 138,09 | 135,66 | 137,19 | 0,37% | 9.654,00 |
13.02.2024 | 137,52 | 138,12 | 135,32 | 136,69 | -0,97% | 16.957,00 |
12.02.2024 | 139,10 | 139,81 | 137,90 | 138,03 | -0,85% | 31.400,00 |
09.02.2024 | 136,64 | 139,71 | 136,20 | 139,21 | 1,96% | 28.540,00 |
08.02.2024 | 136,28 | 137,24 | 135,65 | 136,54 | 0,29% | 13.893,00 |
07.02.2024 | 135,02 | 136,45 | 134,72 | 136,15 | 0,74% | 16.290,00 |
06.02.2024 | 135,27 | 136,70 | 134,43 | 135,15 | 0,12% | 17.751,00 |
05.02.2024 | 132,84 | 136,67 | 132,54 | 134,99 | 1,47% | 39.197,00 |
02.02.2024 | 132,50 | 133,30 | 127,90 | 133,03 | 1,35% | 52.038,00 |
01.02.2024 | 132,34 | 133,71 | 130,86 | 131,26 | 0,00% | 37.694,00 |
31.01.2024 | 133,20 | 134,36 | 131,04 | 131,26 | -6,95% | 87.420,00 |
30.01.2024 | 143,22 | 143,98 | 140,88 | 141,07 | -1,35% | 25.704,00 |
29.01.2024 | 141,52 | 143,22 | 141,50 | 143,00 | 0,89% | 21.255,00 |
26.01.2024 | 140,42 | 141,80 | 140,32 | 141,74 | 0,06% | 17.745,00 |
25.01.2024 | 138,10 | 142,93 | 137,60 | 141,66 | 2,56% | 17.435,00 |
24.01.2024 | 137,30 | 139,07 | 137,14 | 138,13 | 0,76% | 16.884,00 |
23.01.2024 | 135,57 | 137,51 | 135,22 | 137,09 | 1,08% | 11.747,00 |
22.01.2024 | 136,08 | 137,71 | 135,61 | 135,63 | -0,10% | 16.031,00 |
19.01.2024 | 134,14 | 135,90 | 133,76 | 135,77 | 1,78% | 16.333,00 |
18.01.2024 | 131,41 | 133,95 | 131,22 | 133,40 | 1,55% | 13.053,00 |
17.01.2024 | 131,34 | 132,22 | 129,48 | 131,37 | -0,84% | 8.937,00 |
16.01.2024 | 131,58 | 134,06 | 130,70 | 132,48 | 0,46% | 14.548,00 |
15.01.2024 | 131,98 | 132,75 | 131,53 | 131,87 | 0,06% | 12.175,00 |
12.01.2024 | 130,37 | 132,12 | 130,24 | 131,79 | 0,60% | 8.349,00 |
11.01.2024 | 131,56 | 133,67 | 129,96 | 131,00 | -0,05% | 15.088,00 |
10.01.2024 | 130,08 | 131,75 | 129,97 | 131,07 | 0,48% | 17.396,00 |
09.01.2024 | 128,08 | 130,55 | 127,32 | 130,44 | 1,66% | 18.283,00 |
08.01.2024 | 125,26 | 128,37 | 125,02 | 128,31 | 2,13% | 8.910,00 |
05.01.2024 | 126,64 | 126,77 | 125,12 | 125,63 | -0,38% | 7.408,00 |
04.01.2024 | 128,41 | 128,75 | 126,08 | 126,11 | -1,85% | 11.362,00 |
03.01.2024 | 127,28 | 129,21 | 126,37 | 128,49 | 0,70% | 10.259,00 |
02.01.2024 | 127,70 | 128,35 | 125,73 | 127,60 | -0,08% | 18.531,00 |
29.12.2023 | 127,74 | 128,08 | 127,36 | 127,70 | -0,01% | 5.432,00 |
28.12.2023 | 127,96 | 128,25 | 126,77 | 127,71 | 0,35% | 12.495,00 |
27.12.2023 | 129,20 | 129,68 | 127,04 | 127,27 | -1,81% | 18.841,00 |
22.12.2023 | 128,65 | 129,79 | 128,26 | 129,61 | 0,55% | 9.664,00 |
21.12.2023 | 127,82 | 129,14 | 127,77 | 128,90 | 0,85% | 13.948,00 |
20.12.2023 | 125,78 | 130,57 | 125,02 | 127,81 | 1,65% | 42.760,00 |
19.12.2023 | 125,16 | 126,55 | 125,12 | 125,73 | 0,11% | 9.148,00 |
18.12.2023 | 122,95 | 126,71 | 122,10 | 125,59 | 2,34% | 25.815,00 |
15.12.2023 | 121,25 | 123,53 | 121,02 | 122,72 | 1,33% | 12.534,00 |
14.12.2023 | 123,71 | 124,18 | 119,34 | 121,11 | -1,50% | 36.791,00 |
13.12.2023 | 123,90 | 125,12 | 122,59 | 122,96 | -0,63% | 13.576,00 |
12.12.2023 | 124,94 | 125,24 | 123,14 | 123,74 | -1,16% | 22.414,00 |
11.12.2023 | 126,88 | 126,88 | 123,67 | 125,19 | -1,36% | 17.380,00 |
08.12.2023 | 128,57 | 128,92 | 125,89 | 126,91 | -0,99% | 19.612,00 |
07.12.2023 | 123,03 | 129,62 | 122,20 | 128,18 | 5,01% | 28.254,00 |
06.12.2023 | 123,26 | 123,72 | 122,02 | 122,06 | -0,42% | 10.511,00 |
05.12.2023 | 119,89 | 123,59 | 119,54 | 122,57 | 1,58% | 11.712,00 |
04.12.2023 | 122,37 | 122,80 | 119,62 | 120,66 | -1,53% | 12.725,00 |
01.12.2023 | 122,63 | 123,30 | 121,71 | 122,54 | -0,40% | 21.680,00 |
30.11.2023 | 124,52 | 125,49 | 121,92 | 123,03 | -1,01% | 10.256,00 |
29.11.2023 | 126,41 | 127,19 | 124,18 | 124,28 | -1,50% | 8.837,00 |
28.11.2023 | 126,05 | 126,24 | 124,84 | 126,17 | 0,16% | 8.476,00 |
27.11.2023 | 125,65 | 127,71 | 125,58 | 125,97 | -0,18% | 9.636,00 |
24.11.2023 | 128,18 | 128,37 | 125,69 | 126,20 | -1,64% | 11.489,00 |
23.11.2023 | 128,72 | 128,78 | 127,75 | 128,30 | -0,23% | 7.216,00 |
22.11.2023 | 126,81 | 129,61 | 126,71 | 128,59 | 1,25% | 8.478,00 |
21.11.2023 | 126,19 | 127,17 | 125,49 | 127,00 | 0,79% | 8.104,00 |
20.11.2023 | 125,51 | 126,43 | 123,83 | 126,00 | 0,31% | 27.601,00 |
17.11.2023 | 127,11 | 127,78 | 124,40 | 125,61 | -1,76% | 11.456,00 |
16.11.2023 | 126,01 | 127,86 | 125,23 | 127,86 | 1,63% | 12.556,00 |
15.11.2023 | 125,30 | 125,97 | 124,72 | 125,81 | 1,21% | 11.158,00 |
14.11.2023 | 124,78 | 126,74 | 124,20 | 124,31 | -0,42% | 16.030,00 |
13.11.2023 | 124,50 | 125,58 | 124,28 | 124,84 | -0,49% | 38.952,00 |
10.11.2023 | 122,82 | 125,64 | 122,49 | 125,46 | 1,62% | 11.132,00 |
09.11.2023 | 124,38 | 125,06 | 123,34 | 123,46 | -0,78% | 12.261,00 |
08.11.2023 | 123,61 | 124,73 | 123,30 | 124,43 | 0,50% | 11.635,00 |
07.11.2023 | 122,42 | 124,60 | 122,22 | 123,81 | 0,95% | 10.084,00 |
06.11.2023 | 121,74 | 122,64 | 120,96 | 122,64 | 0,97% | 14.415,00 |
03.11.2023 | 121,20 | 121,81 | 120,36 | 121,46 | 0,27% | 16.971,00 |
02.11.2023 | 120,74 | 122,08 | 120,55 | 121,13 | 0,34% | 16.179,00 |
01.11.2023 | 118,82 | 121,03 | 118,26 | 120,72 | 2,12% | 17.010,00 |
31.10.2023 | 118,14 | 119,31 | 117,29 | 118,21 | -0,10% | 7.468,00 |
30.10.2023 | 117,47 | 119,26 | 116,82 | 118,33 | 1,41% | 13.958,00 |
27.10.2023 | 117,75 | 117,98 | 114,84 | 116,69 | -0,21% | 24.137,00 |