147,190€
0,23%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 147,17 | 149,04 | 146,22 | 147,19 | 0,23% | 6.870,00 |
| 16.04.2024 | 146,77 | 147,86 | 145,87 | 146,85 | -0,20% | 20.095,00 |
| 15.04.2024 | 149,44 | 151,48 | 147,01 | 147,15 | -1,62% | 25.414,00 |
| 12.04.2024 | 149,92 | 152,00 | 149,02 | 149,57 | -0,24% | 16.328,00 |
| 11.04.2024 | 146,30 | 150,14 | 146,14 | 149,93 | 2,11% | 21.909,00 |
| 10.04.2024 | 146,16 | 147,03 | 144,97 | 146,83 | 0,84% | 10.958,00 |
| 09.04.2024 | 144,54 | 146,91 | 143,41 | 145,61 | 1,24% | 19.417,00 |
| 08.04.2024 | 141,64 | 144,35 | 141,34 | 143,82 | 1,22% | 8.643,00 |
| 05.04.2024 | 139,90 | 142,84 | 139,08 | 142,09 | 1,32% | 19.264,00 |
| 04.04.2024 | 144,31 | 144,50 | 140,20 | 140,24 | -2,90% | 16.552,00 |
| 03.04.2024 | 144,56 | 144,95 | 142,86 | 144,43 | -0,22% | 8.955,00 |
| 02.04.2024 | 145,66 | 145,66 | 142,55 | 144,75 | 2,79% | 35.210,00 |
| 28.03.2024 | 140,01 | 141,53 | 139,60 | 140,82 | 0,30% | 12.898,00 |
| 27.03.2024 | 140,57 | 141,20 | 138,76 | 140,40 | 0,06% | 9.518,00 |
| 26.03.2024 | 139,51 | 141,41 | 138,98 | 140,31 | 0,65% | 20.232,00 |
| 25.03.2024 | 140,00 | 140,11 | 137,33 | 139,40 | -0,53% | 17.853,00 |
| 22.03.2024 | 137,31 | 141,05 | 136,20 | 140,14 | 2,34% | 30.443,00 |
| 21.03.2024 | 138,09 | 138,55 | 136,27 | 136,94 | 0,03% | 10.285,00 |
| 20.03.2024 | 136,06 | 138,02 | 135,66 | 136,90 | 0,44% | 19.667,00 |
| 19.03.2024 | 136,06 | 137,85 | 135,28 | 136,30 | -0,04% | 17.408,00 |
| 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 |