Börse:
1.294,713$
-0,51%
Echtzeit-Aktienkurs Alphabet
Bid:
1.293,184$
Ask:
1.296,242$
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2019 | 1.303,33 | 1.308,02 | 1.291,92 | 1.294,53 | -0,52% | - |
| 21.11.2019 | 1.301,48 | 1.312,59 | 1.293,00 | 1.301,35 | -0,13% | 991.613,00 |
| 20.11.2019 | 1.311,74 | 1.315,00 | 1.291,15 | 1.303,05 | -0,94% | 1.271.841,00 |
| 19.11.2019 | 1.327,70 | 1.327,70 | 1.312,80 | 1.315,46 | -0,40% | 1.192.966,00 |
| 18.11.2019 | 1.332,22 | 1.335,53 | 1.317,50 | 1.320,70 | -1,06% | 1.433.487,00 |
| 15.11.2019 | 1.318,94 | 1.334,88 | 1.314,28 | 1.334,87 | 1,79% | 1.542.474,00 |
| 14.11.2019 | 1.297,50 | 1.317,00 | 1.295,65 | 1.311,46 | 1,04% | 1.139.705,00 |
| 13.11.2019 | 1.294,07 | 1.304,30 | 1.293,51 | 1.298,00 | -0,06% | 824.166,00 |
| 12.11.2019 | 1.300,00 | 1.310,00 | 1.295,77 | 1.298,80 | -0,03% | 1.074.424,00 |
| 11.11.2019 | 1.303,18 | 1.306,43 | 1.297,41 | 1.299,19 | -0,93% | 995.841,00 |
| 08.11.2019 | 1.305,28 | 1.318,00 | 1.304,36 | 1.311,37 | 0,19% | 1.241.621,00 |
| 07.11.2019 | 1.294,28 | 1.323,74 | 1.294,25 | 1.308,86 | 1,32% | 2.006.399,00 |
| 06.11.2019 | 1.289,46 | 1.293,73 | 1.282,50 | 1.291,80 | -0,02% | 1.125.539,00 |
| 05.11.2019 | 1.292,89 | 1.298,93 | 1.291,23 | 1.292,03 | 0,05% | 1.208.932,00 |
| 04.11.2019 | 1.276,45 | 1.294,13 | 1.276,35 | 1.291,37 | 1,38% | 1.481.479,00 |
| 01.11.2019 | 1.265,00 | 1.274,62 | 1.260,50 | 1.273,74 | 1,08% | 1.654.229,00 |
| 31.10.2019 | 1.261,28 | 1.267,67 | 1.250,84 | 1.260,11 | -0,09% | 1.341.527,00 |
| 30.10.2019 | 1.252,97 | 1.269,36 | 1.252,00 | 1.261,29 | -0,11% | 1.367.413,00 |
| 29.10.2019 | 1.276,23 | 1.281,59 | 1.257,21 | 1.262,62 | -2,12% | 1.808.816,00 |
| 28.10.2019 | 1.275,45 | 1.299,31 | 1.272,54 | 1.290,00 | 1,97% | 2.471.092,00 |
| 25.10.2019 | 1.251,03 | 1.269,60 | 1.250,01 | 1.265,13 | 0,33% | 1.194.719,00 |
| 24.10.2019 | 1.260,90 | 1.264,00 | 1.253,71 | 1.260,99 | 0,15% | 1.021.969,00 |
| 23.10.2019 | 1.242,36 | 1.259,89 | 1.242,36 | 1.259,13 | 1,31% | 908.680,00 |
| 22.10.2019 | 1.247,85 | 1.250,60 | 1.241,38 | 1.242,80 | -0,27% | 1.023.820,00 |
| 21.10.2019 | 1.252,26 | 1.254,63 | 1.240,60 | 1.246,15 | 0,05% | 1.019.178,00 |
| 18.10.2019 | 1.253,46 | 1.258,89 | 1.241,08 | 1.245,49 | -0,60% | 1.322.977,00 |
| 17.10.2019 | 1.250,93 | 1.263,32 | 1.249,94 | 1.253,07 | 0,76% | 946.276,00 |
| 16.10.2019 | 1.241,17 | 1.254,74 | 1.238,45 | 1.243,64 | 0,05% | 1.092.023,00 |
| 15.10.2019 | 1.220,40 | 1.247,33 | 1.220,40 | 1.243,01 | 2,13% | 1.361.455,00 |
| 14.10.2019 | 1.212,34 | 1.226,33 | 1.211,76 | 1.217,14 | 0,14% | 867.493,00 |
| 11.10.2019 | 1.222,21 | 1.228,39 | 1.213,74 | 1.215,45 | 0,56% | 1.267.281,00 |
| 10.10.2019 | 1.198,58 | 1.215,00 | 1.197,34 | 1.208,67 | 0,53% | 838.556,00 |
| 09.10.2019 | 1.199,35 | 1.208,35 | 1.197,63 | 1.202,31 | 1,11% | 866.057,00 |
| 08.10.2019 | 1.197,59 | 1.206,08 | 1.189,01 | 1.189,13 | -1,54% | 1.031.947,00 |
| 07.10.2019 | 1.204,40 | 1.218,20 | 1.203,75 | 1.207,68 | -0,11% | 842.315,00 |
| 04.10.2019 | 1.191,89 | 1.211,44 | 1.189,17 | 1.209,00 | 1,78% | 1.150.416,00 |
| 03.10.2019 | 1.180,00 | 1.189,06 | 1.162,43 | 1.187,83 | 0,95% | 1.612.142,00 |
| 02.10.2019 | 1.196,98 | 1.196,98 | 1.171,29 | 1.176,63 | -2,36% | 1.613.673,00 |
| 01.10.2019 | 1.219,00 | 1.231,23 | 1.203,58 | 1.205,10 | -1,14% | 1.261.690,00 |
| 30.09.2019 | 1.220,97 | 1.226,00 | 1.212,30 | 1.219,00 | -0,50% | 1.410.803,00 |
| 27.09.2019 | 1.243,01 | 1.244,02 | 1.214,45 | 1.225,09 | -1,31% | 1.318.807,00 |
| 26.09.2019 | 1.241,96 | 1.245,00 | 1.232,27 | 1.241,39 | -0,41% | 1.537.108,00 |
| 25.09.2019 | 1.215,82 | 1.248,30 | 1.210,09 | 1.246,52 | 2,28% | 1.451.824,00 |
| 24.09.2019 | 1.240,00 | 1.246,74 | 1.210,68 | 1.218,76 | -1,24% | 1.579.033,00 |
| 23.09.2019 | 1.226,00 | 1.239,09 | 1.224,17 | 1.234,03 | 0,33% | 1.061.542,00 |
| 20.09.2019 | 1.233,12 | 1.243,32 | 1.223,08 | 1.229,93 | -0,71% | 2.253.608,00 |
| 19.09.2019 | 1.232,06 | 1.244,44 | 1.232,02 | 1.238,71 | 0,51% | 995.654,00 |
| 18.09.2019 | 1.227,51 | 1.235,61 | 1.216,53 | 1.232,41 | 0,27% | 1.134.433,00 |
| 17.09.2019 | 1.230,40 | 1.235,00 | 1.223,69 | 1.229,15 | -0,17% | 920.412,00 |
| 16.09.2019 | 1.229,52 | 1.239,56 | 1.225,61 | 1.231,30 | -0,67% | 1.007.142,00 |
| 13.09.2019 | 1.231,35 | 1.240,88 | 1.227,01 | 1.239,56 | 0,43% | 1.288.819,00 |
| 12.09.2019 | 1.224,30 | 1.241,86 | 1.223,02 | 1.234,25 | 1,15% | 1.705.068,00 |
| 11.09.2019 | 1.203,41 | 1.222,60 | 1.202,20 | 1.220,17 | 1,17% | 1.287.901,00 |
| 10.09.2019 | 1.195,15 | 1.210,00 | 1.194,58 | 1.206,00 | 0,13% | 1.252.106,00 |
| 09.09.2019 | 1.204,00 | 1.220,00 | 1.192,62 | 1.204,41 | -0,04% | 1.456.280,00 |
| 06.09.2019 | 1.208,13 | 1.212,02 | 1.202,52 | 1.204,93 | -0,53% | 1.020.090,00 |
| 05.09.2019 | 1.191,53 | 1.213,04 | 1.191,53 | 1.211,38 | 2,54% | 1.400.970,00 |
| 04.09.2019 | 1.176,71 | 1.183,48 | 1.171,00 | 1.181,41 | 1,11% | 1.064.105,00 |
| 03.09.2019 | 1.177,03 | 1.186,89 | 1.163,20 | 1.168,39 | -1,20% | 1.480.420,00 |
| 02.09.2019 | 1.182,87 | 1.188,85 | 1.175,68 | 1.182,57 | -0,47% | - |
| 30.08.2019 | 1.198,50 | 1.198,50 | 1.183,80 | 1.188,10 | -0,40% | 1.129.959,00 |
| 29.08.2019 | 1.181,12 | 1.196,06 | 1.181,12 | 1.192,85 | 1,86% | 1.088.858,00 |
| 28.08.2019 | 1.161,71 | 1.176,42 | 1.157,30 | 1.171,02 | 0,27% | 802.243,00 |
| 27.08.2019 | 1.180,53 | 1.182,40 | 1.161,45 | 1.167,84 | -0,09% | 1.077.452,00 |
| 26.08.2019 | 1.157,26 | 1.169,47 | 1.152,96 | 1.168,89 | 1,53% | 1.226.441,00 |
| 23.08.2019 | 1.181,99 | 1.194,08 | 1.147,75 | 1.151,29 | -3,21% | 1.688.271,00 |
| 22.08.2019 | 1.194,07 | 1.198,01 | 1.178,58 | 1.189,53 | -0,14% | 947.906,00 |
| 21.08.2019 | 1.193,15 | 1.199,00 | 1.187,43 | 1.191,25 | 0,72% | 741.053,00 |
| 20.08.2019 | 1.195,25 | 1.196,06 | 1.182,11 | 1.182,69 | -1,32% | 915.605,00 |
| 19.08.2019 | 1.190,09 | 1.206,99 | 1.190,09 | 1.198,45 | 1,77% | 1.232.517,00 |
| 16.08.2019 | 1.179,55 | 1.182,72 | 1.171,81 | 1.177,60 | 0,89% | 1.349.436,00 |
| 15.08.2019 | 1.163,50 | 1.175,84 | 1.162,11 | 1.167,26 | 0,26% | 1.224.739,00 |
| 14.08.2019 | 1.176,31 | 1.182,30 | 1.160,54 | 1.164,29 | -2,75% | 1.578.668,00 |
| 13.08.2019 | 1.171,46 | 1.204,78 | 1.171,46 | 1.197,27 | 1,92% | 1.318.009,00 |
| 12.08.2019 | 1.179,21 | 1.184,96 | 1.167,67 | 1.174,71 | -1,12% | 1.003.187,00 |
| 09.08.2019 | 1.197,99 | 1.203,88 | 1.183,60 | 1.188,01 | -1,39% | 1.065.658,00 |
| 08.08.2019 | 1.182,83 | 1.205,01 | 1.173,02 | 1.204,80 | 2,62% | 1.467.997,00 |
| 07.08.2019 | 1.156,00 | 1.178,44 | 1.149,62 | 1.173,99 | 0,35% | 1.444.324,00 |
| 06.08.2019 | 1.163,31 | 1.179,96 | 1.160,00 | 1.169,95 | 1,53% | 1.709.374,00 |
| 05.08.2019 | 1.170,04 | 1.175,24 | 1.140,14 | 1.152,32 | -3,49% | 2.597.455,00 |
| 02.08.2019 | 1.200,74 | 1.206,90 | 1.188,94 | 1.193,99 | -1,24% | 1.645.067,00 |
| 01.08.2019 | 1.214,03 | 1.234,11 | 1.205,72 | 1.209,01 | -0,63% | 1.698.510,00 |
| 31.07.2019 | 1.223,00 | 1.234,00 | 1.207,76 | 1.216,68 | -0,69% | 1.725.454,00 |
| 30.07.2019 | 1.225,41 | 1.234,87 | 1.223,30 | 1.225,14 | -1,15% | 1.453.263,00 |
| 29.07.2019 | 1.241,05 | 1.247,37 | 1.228,23 | 1.239,41 | -0,88% | 2.223.731,00 |
| 26.07.2019 | 1.224,04 | 1.265,55 | 1.224,00 | 1.250,41 | 10,45% | 4.805.752,00 |
| 25.07.2019 | 1.137,82 | 1.141,70 | 1.120,92 | 1.132,12 | -0,50% | 2.209.823,00 |
| 24.07.2019 | 1.131,90 | 1.144,00 | 1.126,99 | 1.137,81 | -0,73% | 1.590.101,00 |
| 23.07.2019 | 1.144,00 | 1.146,90 | 1.131,80 | 1.146,21 | 0,72% | 1.093.688,00 |
| 22.07.2019 | 1.133,45 | 1.139,25 | 1.124,24 | 1.138,07 | 0,71% | 1.301.846,00 |
| 19.07.2019 | 1.148,19 | 1.151,14 | 1.129,62 | 1.130,10 | -1,42% | 1.647.245,00 |
| 18.07.2019 | 1.141,74 | 1.147,60 | 1.132,73 | 1.146,33 | -0,00% | 1.291.281,00 |
| 17.07.2019 | 1.150,97 | 1.158,36 | 1.145,77 | 1.146,35 | -0,63% | 1.170.047,00 |
| 16.07.2019 | 1.146,00 | 1.158,58 | 1.145,00 | 1.153,58 | 0,28% | 1.238.807,00 |
| 15.07.2019 | 1.146,86 | 1.150,82 | 1.139,40 | 1.150,34 | 0,48% | 903.780,00 |
| 12.07.2019 | 1.143,99 | 1.147,34 | 1.138,78 | 1.144,90 | 0,06% | 863.973,00 |
| 11.07.2019 | 1.143,25 | 1.153,07 | 1.139,58 | 1.144,21 | 0,33% | 1.195.569,00 |
| 10.07.2019 | 1.131,22 | 1.142,05 | 1.130,97 | 1.140,48 | 1,39% | 1.209.466,00 |
| 09.07.2019 | 1.111,80 | 1.128,03 | 1.107,17 | 1.124,83 | 0,76% | 1.330.370,00 |
| 08.07.2019 | 1.125,17 | 1.125,98 | 1.111,21 | 1.116,35 | -1,35% | 1.236.419,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen