Börse:
2.076,000€
0,25%
Echtzeit-Aktienkurs Alphabet
Bid:
2.075,000€
Ask:
2.077,000€
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 2.072,25 | 2.087,75 | 2.062,75 | 2.076,75 | 0,29% | 423,00 |
| 10.06.2021 | 2.047,75 | 2.071,25 | 2.034,75 | 2.070,75 | 1,17% | 397,00 |
| 09.06.2021 | 2.040,00 | 2.056,75 | 2.037,50 | 2.046,75 | 0,37% | 274,00 |
| 08.06.2021 | 2.027,25 | 2.048,75 | 2.024,75 | 2.039,25 | 0,82% | 604,00 |
| 07.06.2021 | 2.012,50 | 2.024,00 | 2.002,75 | 2.022,75 | 0,40% | 589,00 |
| 04.06.2021 | 1.982,50 | 2.016,25 | 1.977,10 | 2.014,75 | 1,64% | 287,00 |
| 03.06.2021 | 1.987,60 | 1.992,80 | 1.962,30 | 1.982,20 | 0,01% | 173,00 |
| 02.06.2021 | 1.987,50 | 2.002,75 | 1.969,10 | 1.982,00 | -0,33% | 457,00 |
| 01.06.2021 | 1.979,70 | 1.992,90 | 1.964,20 | 1.988,60 | 0,71% | 477,00 |
| 31.05.2021 | 1.978,60 | 1.985,80 | 1.966,20 | 1.974,60 | -0,15% | 515,00 |
| 28.05.2021 | 1.985,00 | 2.000,10 | 1.974,70 | 1.977,50 | 0,28% | 564,00 |
| 27.05.2021 | 1.994,00 | 2.003,25 | 1.971,90 | 1.971,90 | -1,23% | 337,00 |
| 26.05.2021 | 1.971,50 | 2.003,75 | 1.970,80 | 1.996,40 | 1,47% | 567,00 |
| 25.05.2021 | 1.971,00 | 1.985,60 | 1.960,40 | 1.967,40 | -0,14% | 647,00 |
| 24.05.2021 | 1.926,90 | 1.979,90 | 1.923,40 | 1.970,20 | 2,38% | 74,00 |
| 21.05.2021 | 1.931,10 | 1.943,50 | 1.922,30 | 1.924,40 | -0,16% | 458,00 |
| 20.05.2021 | 1.908,60 | 1.930,90 | 1.891,70 | 1.927,40 | 1,59% | 656,00 |
| 19.05.2021 | 1.876,00 | 1.900,80 | 1.851,80 | 1.897,20 | 0,66% | 350,00 |
| 18.05.2021 | 1.918,90 | 1.927,30 | 1.884,30 | 1.884,80 | -1,25% | 425,00 |
| 17.05.2021 | 1.909,70 | 1.915,40 | 1.889,50 | 1.908,60 | 0,09% | 459,00 |
| 14.05.2021 | 1.892,30 | 1.911,30 | 1.875,40 | 1.906,80 | 1,90% | 1.113,00 |
| 13.05.2021 | 1.852,10 | 1.883,30 | 1.841,70 | 1.871,20 | 0,89% | 522,00 |
| 12.05.2021 | 1.890,00 | 1.899,70 | 1.847,60 | 1.854,70 | -2,39% | 972,00 |
| 11.05.2021 | 1.914,00 | 1.917,00 | 1.876,40 | 1.900,20 | -1,50% | 2.548,00 |
| 10.05.2021 | 1.978,10 | 1.978,80 | 1.919,80 | 1.929,20 | -2,13% | 1.295,00 |
| 07.05.2021 | 1.979,30 | 1.992,10 | 1.965,40 | 1.971,10 | -0,07% | 332,00 |
| 06.05.2021 | 1.964,70 | 1.974,70 | 1.941,00 | 1.972,50 | 0,43% | 653,00 |
| 05.05.2021 | 1.956,10 | 1.985,80 | 1.956,10 | 1.964,00 | 0,22% | 703,00 |
| 04.05.2021 | 1.985,00 | 1.991,30 | 1.923,20 | 1.959,60 | -1,31% | 1.094,00 |
| 03.05.2021 | 2.009,25 | 2.017,50 | 1.979,20 | 1.985,60 | -0,96% | 1.390,00 |
| 30.04.2021 | 1.984,90 | 2.011,75 | 1.984,90 | 2.004,75 | 0,07% | 681,00 |
| 29.04.2021 | 1.990,00 | 2.010,25 | 1.955,30 | 2.003,25 | 2,10% | 948,00 |
| 28.04.2021 | 1.990,50 | 2.030,75 | 1.959,90 | 1.962,00 | 2,67% | 1.805,00 |
| 27.04.2021 | 1.935,30 | 1.937,50 | 1.906,60 | 1.910,90 | -0,74% | 552,00 |
| 26.04.2021 | 1.914,50 | 1.936,90 | 1.907,30 | 1.925,10 | 0,61% | 479,00 |
| 23.04.2021 | 1.890,00 | 1.926,20 | 1.883,60 | 1.913,50 | 1,36% | 308,00 |
| 22.04.2021 | 1.905,50 | 1.918,20 | 1.879,90 | 1.887,90 | -0,89% | 309,00 |
| 21.04.2021 | 1.900,00 | 1.912,80 | 1.878,10 | 1.904,90 | 0,01% | 559,00 |
| 20.04.2021 | 1.913,20 | 1.918,30 | 1.887,60 | 1.904,80 | -0,44% | 376,00 |
| 19.04.2021 | 1.921,30 | 1.927,60 | 1.900,00 | 1.913,20 | -0,18% | 636,00 |
| 16.04.2021 | 1.916,30 | 1.923,70 | 1.906,50 | 1.916,70 | -0,03% | 342,00 |
| 15.04.2021 | 1.886,30 | 1.928,40 | 1.885,60 | 1.917,30 | 1,83% | 822,00 |
| 14.04.2021 | 1.896,00 | 1.906,00 | 1.878,30 | 1.882,90 | -0,72% | 837,00 |
| 13.04.2021 | 1.893,00 | 1.906,40 | 1.890,80 | 1.896,50 | 0,14% | 695,00 |
| 12.04.2021 | 1.919,10 | 1.930,10 | 1.881,00 | 1.893,80 | -1,36% | 724,00 |
| 09.04.2021 | 1.911,50 | 1.922,80 | 1.895,10 | 1.919,90 | 0,95% | 893,00 |
| 08.04.2021 | 1.912,70 | 1.921,00 | 1.895,20 | 1.901,90 | 0,35% | 648,00 |
| 07.04.2021 | 1.875,00 | 1.899,00 | 1.865,00 | 1.895,30 | 1,15% | 1.327,00 |
| 06.04.2021 | 1.885,60 | 1.890,10 | 1.869,60 | 1.873,80 | 3,23% | 1.264,00 |
| 01.04.2021 | 1.771,60 | 1.819,90 | 1.771,40 | 1.815,10 | 2,84% | 973,00 |
| 31.03.2021 | 1.752,60 | 1.782,00 | 1.742,90 | 1.765,00 | 0,67% | 748,00 |
| 30.03.2021 | 1.755,60 | 1.766,50 | 1.743,30 | 1.753,30 | 0,33% | 433,00 |
| 29.03.2021 | 1.714,60 | 1.749,40 | 1.711,40 | 1.747,50 | 1,18% | 409,00 |
| 26.03.2021 | 1.746,20 | 1.747,20 | 1.708,90 | 1.727,10 | -0,66% | 222,00 |
| 25.03.2021 | 1.733,70 | 1.747,40 | 1.704,20 | 1.738,50 | 0,47% | 341,00 |
| 24.03.2021 | 1.735,30 | 1.757,30 | 1.728,00 | 1.730,40 | -0,13% | 451,00 |
| 23.03.2021 | 1.706,10 | 1.748,20 | 1.706,10 | 1.732,60 | 1,40% | 881,00 |
| 22.03.2021 | 1.728,40 | 1.731,80 | 1.700,30 | 1.708,60 | -0,41% | 701,00 |
| 19.03.2021 | 1.705,30 | 1.725,90 | 1.698,50 | 1.715,70 | 0,26% | 499,00 |
| 18.03.2021 | 1.751,40 | 1.751,40 | 1.707,70 | 1.711,30 | -1,91% | 1.097,00 |
| 17.03.2021 | 1.755,60 | 1.764,20 | 1.725,60 | 1.744,70 | -0,81% | 563,00 |
| 16.03.2021 | 1.741,50 | 1.783,80 | 1.732,00 | 1.759,00 | 1,58% | 340,00 |
| 15.03.2021 | 1.726,50 | 1.738,30 | 1.714,30 | 1.731,60 | 0,46% | 723,00 |
| 12.03.2021 | 1.760,20 | 1.761,00 | 1.715,30 | 1.723,70 | -2,22% | 1.351,00 |
| 11.03.2021 | 1.740,60 | 1.773,90 | 1.734,50 | 1.762,80 | 2,33% | 1.076,00 |
| 10.03.2021 | 1.721,80 | 1.746,60 | 1.710,60 | 1.722,70 | -0,10% | 1.057,00 |
| 09.03.2021 | 1.719,70 | 1.745,50 | 1.717,40 | 1.724,40 | 0,83% | 543,00 |
| 08.03.2021 | 1.756,90 | 1.791,10 | 1.710,20 | 1.710,20 | -3,32% | 1.757,00 |
| 05.03.2021 | 1.705,60 | 1.776,70 | 1.700,30 | 1.768,90 | 3,31% | 795,00 |
| 04.03.2021 | 1.661,10 | 1.733,90 | 1.661,10 | 1.712,20 | 1,97% | 1.417,00 |
| 03.03.2021 | 1.730,00 | 1.735,20 | 1.666,20 | 1.679,10 | -2,21% | 1.173,00 |
| 02.03.2021 | 1.728,40 | 1.741,90 | 1.714,30 | 1.717,00 | -0,60% | 1.142,00 |
| 01.03.2021 | 1.705,60 | 1.731,90 | 1.697,60 | 1.727,30 | 2,35% | 1.172,00 |
| 26.02.2021 | 1.656,90 | 1.709,30 | 1.646,40 | 1.687,70 | 1,11% | 1.417,00 |
| 25.02.2021 | 1.728,50 | 1.728,50 | 1.657,50 | 1.669,10 | -3,11% | 1.400,00 |
| 24.02.2021 | 1.689,40 | 1.726,40 | 1.679,40 | 1.722,70 | 0,94% | 1.115,00 |
| 23.02.2021 | 1.705,00 | 1.714,30 | 1.649,50 | 1.706,70 | 0,29% | 2.194,00 |
| 22.02.2021 | 1.727,40 | 1.727,40 | 1.698,80 | 1.701,70 | -1,85% | 1.846,00 |
| 19.02.2021 | 1.752,70 | 1.757,40 | 1.731,70 | 1.733,80 | -0,90% | 337,00 |
| 18.02.2021 | 1.762,50 | 1.765,40 | 1.742,60 | 1.749,50 | -1,03% | 499,00 |
| 17.02.2021 | 1.755,20 | 1.771,70 | 1.741,50 | 1.767,70 | 0,86% | 476,00 |
| 16.02.2021 | 1.752,50 | 1.776,80 | 1.737,20 | 1.752,60 | -0,13% | 675,00 |
| 15.02.2021 | 1.735,90 | 1.754,80 | 1.726,80 | 1.754,80 | 0,98% | 972,00 |
| 12.02.2021 | 1.727,40 | 1.740,50 | 1.722,00 | 1.737,70 | 0,56% | 549,00 |
| 11.02.2021 | 1.728,70 | 1.738,50 | 1.711,20 | 1.728,00 | -0,05% | 645,00 |
| 10.02.2021 | 1.727,20 | 1.737,60 | 1.700,10 | 1.728,80 | 0,52% | 782,00 |
| 09.02.2021 | 1.732,90 | 1.742,00 | 1.716,20 | 1.719,80 | -0,96% | 526,00 |
| 08.02.2021 | 1.753,90 | 1.761,20 | 1.721,00 | 1.736,40 | -0,29% | 881,00 |
| 05.02.2021 | 1.725,60 | 1.746,50 | 1.713,60 | 1.741,40 | 1,19% | 809,00 |
| 04.02.2021 | 1.729,40 | 1.734,60 | 1.706,20 | 1.721,00 | -0,22% | 1.272,00 |
| 03.02.2021 | 1.717,60 | 1.759,50 | 1.679,80 | 1.724,80 | 7,66% | 3.709,00 |
| 02.02.2021 | 1.585,00 | 1.625,00 | 1.579,90 | 1.602,10 | 1,55% | 1.180,00 |
| 01.02.2021 | 1.520,30 | 1.592,10 | 1.516,20 | 1.577,60 | 4,06% | 1.645,00 |
| 29.01.2021 | 1.533,50 | 1.533,50 | 1.492,40 | 1.516,00 | -1,48% | 597,00 |
| 28.01.2021 | 1.502,60 | 1.565,30 | 1.496,80 | 1.538,80 | 1,68% | 1.487,00 |
| 27.01.2021 | 1.592,90 | 1.592,90 | 1.495,30 | 1.513,40 | -3,95% | 1.646,00 |
| 26.01.2021 | 1.559,00 | 1.581,60 | 1.549,70 | 1.575,60 | 0,65% | 373,00 |
| 25.01.2021 | 1.574,40 | 1.592,30 | 1.540,60 | 1.565,50 | 0,15% | 1.323,00 |
| 22.01.2021 | 1.549,00 | 1.569,60 | 1.542,10 | 1.563,10 | 0,59% | 643,00 |
| 21.01.2021 | 1.562,50 | 1.592,10 | 1.551,20 | 1.553,90 | -0,31% | 3.776,00 |