Börse:
1.712,600€
1,92%
Echtzeit-Aktienkurs Alphabet
Bid:
1.711,200€
Ask:
1.714,000€
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 1.661,10 | 1.733,90 | 1.661,10 | 1.712,50 | 1,99% | 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 |
| 20.01.2021 | 1.480,60 | 1.572,80 | 1.480,60 | 1.558,70 | 5,55% | 1.480,00 |
| 19.01.2021 | 1.439,90 | 1.492,60 | 1.436,00 | 1.476,70 | 2,91% | 766,00 |
| 18.01.2021 | 1.438,60 | 1.443,10 | 1.431,10 | 1.435,00 | -0,15% | 600,00 |
| 15.01.2021 | 1.430,30 | 1.451,40 | 1.423,40 | 1.437,20 | 0,59% | 1.735,00 |
| 14.01.2021 | 1.441,80 | 1.464,70 | 1.425,80 | 1.428,80 | -1,02% | 812,00 |
| 13.01.2021 | 1.434,60 | 1.452,00 | 1.426,60 | 1.443,50 | 0,77% | 1.185,00 |
| 12.01.2021 | 1.457,50 | 1.461,90 | 1.417,60 | 1.432,40 | -1,46% | 1.020,00 |
| 11.01.2021 | 1.480,50 | 1.484,00 | 1.448,30 | 1.453,60 | -1,64% | 1.062,00 |
| 08.01.2021 | 1.461,60 | 1.480,60 | 1.448,80 | 1.477,80 | 1,41% | 1.111,00 |
| 07.01.2021 | 1.422,90 | 1.457,80 | 1.412,00 | 1.457,30 | 3,51% | 1.018,00 |
| 06.01.2021 | 1.402,40 | 1.420,60 | 1.371,60 | 1.407,90 | -0,58% | 4.336,00 |
| 05.01.2021 | 1.410,00 | 1.424,80 | 1.400,80 | 1.416,10 | 0,40% | 605,00 |
| 04.01.2021 | 1.435,00 | 1.439,90 | 1.394,10 | 1.410,40 | -1,65% | 1.420,00 |
| 30.12.2020 | 1.436,20 | 1.442,20 | 1.433,50 | 1.434,00 | 0,02% | 207,00 |
| 29.12.2020 | 1.459,00 | 1.463,90 | 1.433,30 | 1.433,70 | -1,52% | 761,00 |
| 28.12.2020 | 1.422,50 | 1.466,60 | 1.422,50 | 1.455,80 | 2,34% | 1.276,00 |
| 23.12.2020 | 1.417,60 | 1.430,80 | 1.414,00 | 1.422,50 | 0,29% | 462,00 |
| 22.12.2020 | 1.414,00 | 1.426,20 | 1.407,50 | 1.418,40 | -0,18% | 624,00 |
| 21.12.2020 | 1.425,10 | 1.427,00 | 1.391,50 | 1.421,00 | 0,37% | 1.517,00 |
| 18.12.2020 | 1.426,10 | 1.434,40 | 1.405,40 | 1.415,80 | -0,60% | 1.167,00 |
| 17.12.2020 | 1.444,40 | 1.453,10 | 1.417,50 | 1.424,30 | -1,55% | 731,00 |
| 16.12.2020 | 1.454,50 | 1.460,80 | 1.439,30 | 1.446,70 | -0,50% | 504,00 |
| 15.12.2020 | 1.448,60 | 1.458,10 | 1.439,50 | 1.454,00 | 0,23% | 623,00 |
| 14.12.2020 | 1.470,00 | 1.476,90 | 1.446,80 | 1.450,60 | -1,32% | 715,00 |
| 11.12.2020 | 1.457,40 | 1.472,80 | 1.450,90 | 1.470,00 | 0,55% | 736,00 |
| 10.12.2020 | 1.470,50 | 1.475,60 | 1.437,00 | 1.462,00 | -1,18% | 787,00 |
| 09.12.2020 | 1.495,60 | 1.516,00 | 1.463,40 | 1.479,50 | -1,50% | 1.273,00 |
| 08.12.2020 | 1.498,90 | 1.506,10 | 1.483,40 | 1.502,00 | -0,07% | 696,00 |
| 07.12.2020 | 1.505,40 | 1.509,50 | 1.489,90 | 1.503,00 | -0,23% | 1.004,00 |
| 04.12.2020 | 1.505,70 | 1.512,50 | 1.493,40 | 1.506,50 | 0,20% | 366,00 |
| 03.12.2020 | 1.511,70 | 1.517,90 | 1.499,80 | 1.503,50 | -0,47% | 660,00 |
| 02.12.2020 | 1.487,50 | 1.517,20 | 1.481,60 | 1.510,60 | 1,38% | 512,00 |
| 01.12.2020 | 1.485,20 | 1.514,70 | 1.476,70 | 1.490,10 | 0,83% | 967,00 |
| 30.11.2020 | 1.492,80 | 1.500,10 | 1.465,50 | 1.477,90 | -1,55% | 506,00 |
| 27.11.2020 | 1.491,90 | 1.508,80 | 1.484,70 | 1.501,20 | 0,74% | 865,00 |
| 26.11.2020 | 1.489,60 | 1.493,40 | 1.486,50 | 1.490,10 | 0,26% | 260,00 |
| 25.11.2020 | 1.492,50 | 1.494,00 | 1.476,10 | 1.486,30 | -0,03% | 370,00 |
| 24.11.2020 | 1.472,30 | 1.489,70 | 1.454,00 | 1.486,70 | 1,56% | 1.330,00 |
| 23.11.2020 | 1.472,50 | 1.477,30 | 1.453,30 | 1.463,90 | -0,46% | 835,00 |
| 20.11.2020 | 1.484,40 | 1.496,40 | 1.469,60 | 1.470,70 | -0,94% | 595,00 |
| 19.11.2020 | 1.473,80 | 1.490,00 | 1.463,10 | 1.484,60 | 0,60% | 695,00 |
| 18.11.2020 | 1.487,40 | 1.496,00 | 1.473,30 | 1.475,70 | -1,09% | 364,00 |
| 17.11.2020 | 1.505,80 | 1.505,80 | 1.488,30 | 1.492,00 | -0,59% | 794,00 |
| 16.11.2020 | 1.509,00 | 1.520,50 | 1.493,50 | 1.500,90 | -0,15% | 1.337,00 |
| 13.11.2020 | 1.487,50 | 1.504,80 | 1.474,40 | 1.503,20 | 1,51% | 703,00 |
| 12.11.2020 | 1.484,50 | 1.499,80 | 1.478,70 | 1.480,80 | -0,50% | 618,00 |
| 11.11.2020 | 1.477,50 | 1.502,70 | 1.468,20 | 1.488,20 | 0,76% | 1.133,00 |
| 10.11.2020 | 1.489,50 | 1.494,00 | 1.443,70 | 1.477,00 | -1,40% | 2.265,00 |
| 09.11.2020 | 1.510,10 | 1.527,10 | 1.475,20 | 1.498,00 | 1,11% | 2.339,00 |
| 06.11.2020 | 1.482,50 | 1.491,80 | 1.460,70 | 1.481,60 | -0,73% | 625,00 |
| 05.11.2020 | 1.507,10 | 1.526,30 | 1.480,10 | 1.492,50 | 0,03% | 2.012,00 |
| 04.11.2020 | 1.444,50 | 1.511,10 | 1.420,50 | 1.492,10 | 5,88% | 3.777,00 |
| 03.11.2020 | 1.408,60 | 1.419,90 | 1.378,50 | 1.409,30 | 0,97% | 1.846,00 |
| 02.11.2020 | 1.393,50 | 1.428,00 | 1.388,30 | 1.395,80 | 0,06% | 1.183,00 |
| 30.10.2020 | 1.410,00 | 1.444,30 | 1.377,80 | 1.394,90 | -3,41% | 2.952,00 |
| 29.10.2020 | 1.310,00 | 1.468,10 | 1.297,60 | 1.444,20 | 10,81% | 1.550,00 |
| 28.10.2020 | 1.355,90 | 1.355,90 | 1.289,60 | 1.303,30 | -3,99% | 3.181,00 |
| 27.10.2020 | 1.345,10 | 1.360,20 | 1.338,60 | 1.357,40 | 0,76% | 766,00 |
| 26.10.2020 | 1.375,10 | 1.386,40 | 1.333,80 | 1.347,10 | -2,63% | 1.800,00 |
| 23.10.2020 | 1.367,60 | 1.386,20 | 1.360,30 | 1.383,50 | 1,19% | 714,00 |
| 22.10.2020 | 1.337,50 | 1.372,40 | 1.333,50 | 1.367,20 | 1,62% | 1.193,00 |
| 21.10.2020 | 1.320,00 | 1.364,80 | 1.307,40 | 1.345,40 | 2,23% | 2.302,00 |
| 20.10.2020 | 1.307,60 | 1.333,30 | 1.289,60 | 1.316,00 | 1,02% | 1.675,00 |
| 19.10.2020 | 1.348,00 | 1.355,10 | 1.298,10 | 1.302,70 | -2,83% | 1.688,00 |
| 16.10.2020 | 1.327,60 | 1.349,30 | 1.324,10 | 1.340,60 | 0,59% | 1.690,00 |
| 15.10.2020 | 1.330,10 | 1.346,90 | 1.307,60 | 1.332,80 | -0,17% | 2.674,00 |
| 14.10.2020 | 1.342,60 | 1.351,00 | 1.319,80 | 1.335,10 | -0,24% | 1.432,00 |
| 13.10.2020 | 1.332,10 | 1.352,50 | 1.325,50 | 1.338,30 | 0,75% | 1.955,00 |
| 12.10.2020 | 1.285,00 | 1.349,60 | 1.285,00 | 1.328,30 | 3,69% | 2.739,00 |