Börse:
1.486,000€
-0,05%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
1.484,600€
Ask:
1.487,400€
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2020 | 1.268,80 | 1.282,70 | 1.258,90 | 1.281,00 | 1,38% | 796,00 |
| 08.10.2020 | 1.242,50 | 1.267,60 | 1.241,70 | 1.263,60 | 1,80% | 1.438,00 |
| 07.10.2020 | 1.242,30 | 1.249,00 | 1.220,80 | 1.241,20 | 0,22% | 1.170,00 |
| 06.10.2020 | 1.257,40 | 1.265,70 | 1.233,10 | 1.238,50 | -1,84% | 2.436,00 |
| 05.10.2020 | 1.248,10 | 1.262,70 | 1.243,80 | 1.261,70 | 1,23% | 596,00 |
| 02.10.2020 | 1.252,50 | 1.266,40 | 1.239,40 | 1.246,40 | -1,77% | 683,00 |
| 01.10.2020 | 1.258,90 | 1.275,90 | 1.258,90 | 1.268,90 | 1,02% | 1.034,00 |
| 30.09.2020 | 1.244,00 | 1.270,80 | 1.231,40 | 1.256,10 | 0,18% | 674,00 |
| 29.09.2020 | 1.263,40 | 1.263,40 | 1.243,80 | 1.253,80 | -0,01% | 938,00 |
| 28.09.2020 | 1.255,00 | 1.265,80 | 1.244,90 | 1.253,90 | 0,91% | 1.193,00 |
| 25.09.2020 | 1.232,90 | 1.246,40 | 1.214,80 | 1.242,60 | 1,62% | 883,00 |
| 24.09.2020 | 1.215,50 | 1.240,30 | 1.203,70 | 1.222,80 | 0,88% | 807,00 |
| 23.09.2020 | 1.259,80 | 1.262,10 | 1.207,50 | 1.212,10 | -3,11% | 1.754,00 |
| 22.09.2020 | 1.216,40 | 1.254,90 | 1.216,00 | 1.251,00 | 2,96% | - |
| 21.09.2020 | 1.227,50 | 1.230,00 | 1.198,30 | 1.215,00 | -1,44% | 2.821,00 |
| 18.09.2020 | 1.265,30 | 1.271,90 | 1.213,00 | 1.232,70 | -2,26% | 1.215,00 |
| 17.09.2020 | 1.282,00 | 1.282,00 | 1.243,40 | 1.261,20 | -2,23% | 2.633,00 |
| 16.09.2020 | 1.304,40 | 1.317,50 | 1.288,60 | 1.290,00 | -0,88% | 1.633,00 |
| 15.09.2020 | 1.284,40 | 1.315,90 | 1.279,20 | 1.301,40 | 1,70% | 1.410,00 |
| 14.09.2020 | 1.295,10 | 1.316,50 | 1.277,20 | 1.279,60 | -0,46% | 623,00 |
| 11.09.2020 | 1.309,40 | 1.314,90 | 1.266,20 | 1.285,50 | -0,94% | 1.305,00 |
| 10.09.2020 | 1.321,80 | 1.331,50 | 1.292,10 | 1.297,70 | -1,56% | 1.081,00 |
| 09.09.2020 | 1.299,10 | 1.329,00 | 1.299,10 | 1.318,30 | 1,47% | 1.324,00 |
| 08.09.2020 | 1.337,60 | 1.339,00 | 1.297,50 | 1.299,20 | -2,47% | 2.114,00 |
| 07.09.2020 | 1.325,00 | 1.341,70 | 1.321,10 | 1.332,10 | -0,94% | 1.251,00 |
| 04.09.2020 | 1.362,00 | 1.390,40 | 1.311,80 | 1.344,80 | -3,00% | 3.032,00 |
| 03.09.2020 | 1.464,60 | 1.465,20 | 1.363,40 | 1.386,40 | -4,71% | 3.399,00 |
| 02.09.2020 | 1.400,00 | 1.462,80 | 1.400,00 | 1.455,00 | 4,50% | 1.954,00 |
| 01.09.2020 | 1.366,20 | 1.398,80 | 1.363,00 | 1.392,40 | 1,64% | 1.317,00 |
| 31.08.2020 | 1.390,00 | 1.395,80 | 1.365,20 | 1.370,00 | -0,77% | 1.048,00 |
| 28.08.2020 | 1.383,00 | 1.388,00 | 1.366,40 | 1.380,60 | -0,20% | 1.308,00 |
| 27.08.2020 | 1.398,80 | 1.402,00 | 1.376,40 | 1.383,40 | -0,96% | 1.981,00 |
| 26.08.2020 | 1.365,00 | 1.403,20 | 1.359,00 | 1.396,80 | 2,78% | 1.363,00 |
| 25.08.2020 | 1.355,00 | 1.361,60 | 1.335,40 | 1.359,00 | 0,91% | 816,00 |
| 24.08.2020 | 1.349,80 | 1.363,60 | 1.337,00 | 1.346,80 | 0,43% | 1.353,00 |
| 21.08.2020 | 1.330,00 | 1.355,80 | 1.325,00 | 1.341,00 | 0,55% | 1.249,00 |
| 20.08.2020 | 1.301,40 | 1.336,60 | 1.296,20 | 1.333,60 | 1,58% | 387,00 |
| 19.08.2020 | 1.305,20 | 1.324,40 | 1.297,00 | 1.312,80 | 0,41% | 711,00 |
| 18.08.2020 | 1.279,80 | 1.307,40 | 1.270,00 | 1.307,40 | 2,01% | 910,00 |
| 17.08.2020 | 1.273,20 | 1.284,00 | 1.269,40 | 1.281,60 | 0,69% | 782,00 |
| 14.08.2020 | 1.290,00 | 1.293,20 | 1.272,80 | 1.272,80 | -1,23% | 451,00 |
| 13.08.2020 | 1.272,60 | 1.298,60 | 1.268,20 | 1.288,60 | 0,88% | 825,00 |
| 12.08.2020 | 1.269,60 | 1.281,20 | 1.258,60 | 1.277,40 | 1,24% | 430,00 |
| 11.08.2020 | 1.274,20 | 1.286,40 | 1.260,00 | 1.261,80 | -0,55% | 851,00 |
| 10.08.2020 | 1.273,80 | 1.277,20 | 1.255,00 | 1.268,80 | 0,09% | 816,00 |
| 07.08.2020 | 1.260,00 | 1.286,20 | 1.259,00 | 1.267,60 | 0,19% | 1.214,00 |
| 06.08.2020 | 1.242,60 | 1.265,20 | 1.238,00 | 1.265,20 | 2,11% | 1.237,00 |
| 05.08.2020 | 1.245,20 | 1.251,00 | 1.232,00 | 1.239,00 | -0,11% | 1.065,00 |
| 04.08.2020 | 1.252,40 | 1.263,40 | 1.239,00 | 1.240,40 | -1,23% | 1.291,00 |
| 03.08.2020 | 1.274,40 | 1.275,00 | 1.247,40 | 1.255,80 | -0,16% | 1.888,00 |
| 31.07.2020 | 1.302,80 | 1.310,00 | 1.230,80 | 1.257,80 | -3,01% | 3.406,00 |
| 30.07.2020 | 1.290,00 | 1.297,00 | 1.266,20 | 1.296,80 | 0,08% | 1.493,00 |
| 29.07.2020 | 1.282,00 | 1.297,60 | 1.276,60 | 1.295,80 | 1,08% | 879,00 |
| 28.07.2020 | 1.306,20 | 1.314,00 | 1.279,00 | 1.282,00 | -1,43% | 1.028,00 |
| 27.07.2020 | 1.296,60 | 1.309,00 | 1.292,00 | 1.300,60 | 0,28% | 704,00 |
| 24.07.2020 | 1.301,00 | 1.301,80 | 1.280,20 | 1.297,00 | -0,93% | 1.625,00 |
| 23.07.2020 | 1.351,00 | 1.366,40 | 1.300,80 | 1.309,20 | -3,39% | 1.260,00 |
| 22.07.2020 | 1.357,60 | 1.358,40 | 1.335,80 | 1.355,20 | 0,49% | 578,00 |
| 21.07.2020 | 1.375,20 | 1.387,00 | 1.348,60 | 1.348,60 | -1,56% | 1.639,00 |
| 20.07.2020 | 1.323,80 | 1.370,80 | 1.310,20 | 1.370,00 | 3,46% | 1.012,00 |
| 17.07.2020 | 1.333,80 | 1.334,60 | 1.312,20 | 1.324,20 | -0,66% | 612,00 |
| 16.07.2020 | 1.318,00 | 1.333,00 | 1.300,60 | 1.333,00 | 0,53% | 1.163,00 |
| 15.07.2020 | 1.348,80 | 1.348,80 | 1.316,20 | 1.326,00 | -0,60% | 1.630,00 |
| 14.07.2020 | 1.330,00 | 1.348,00 | 1.301,60 | 1.334,00 | 0,15% | 1.928,00 |
| 13.07.2020 | 1.375,00 | 1.386,80 | 1.328,40 | 1.332,00 | -2,42% | 2.175,00 |
| 10.07.2020 | 1.330,00 | 1.365,00 | 1.324,40 | 1.365,00 | 1,70% | 1.616,00 |
| 09.07.2020 | 1.321,80 | 1.342,20 | 1.317,20 | 1.342,20 | 1,59% | 1.283,00 |