Börse:
1.199,193$
0,06%
Echtzeit-Aktienkurs Alphabet
Bid:
1.196,988$
Ask:
1.201,398$
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2019 | 1.190,09 | 1.206,99 | 1.190,09 | 1.198,45 | 1,77% | 1.224.022,00 |
| 16.08.2019 | 1.179,55 | 1.182,72 | 1.171,81 | 1.177,60 | 0,89% | 1.310.443,00 |
| 15.08.2019 | 1.164,49 | 1.175,84 | 1.162,11 | 1.167,26 | 0,26% | 1.182.847,00 |
| 14.08.2019 | 1.176,31 | 1.182,30 | 1.160,54 | 1.164,29 | -2,75% | 1.541.247,00 |
| 13.08.2019 | 1.171,46 | 1.204,78 | 1.171,46 | 1.197,27 | 1,92% | 1.240.500,00 |
| 12.08.2019 | 1.179,21 | 1.184,96 | 1.167,67 | 1.174,71 | -1,12% | 979.476,00 |
| 09.08.2019 | 1.197,99 | 1.203,88 | 1.183,60 | 1.188,01 | -1,39% | 1.050.128,00 |
| 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 | 1.178,45 | 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% | 1.700.815,00 |
| 30.07.2019 | 1.225,41 | 1.234,87 | 1.223,30 | 1.225,14 | -1,15% | 1.488.519,00 |
| 29.07.2019 | 1.241,05 | 1.247,37 | 1.228,23 | 1.239,41 | -0,88% | 2.208.599,00 |
| 26.07.2019 | 1.224,04 | 1.265,55 | 1.224,00 | 1.250,41 | 10,45% | 4.774.241,00 |
| 25.07.2019 | 1.137,82 | 1.141,70 | 1.120,92 | 1.132,12 | -0,50% | 1.937.024,00 |
| 24.07.2019 | 1.131,90 | 1.144,00 | 1.126,99 | 1.137,81 | -0,73% | 1.572.526,00 |
| 23.07.2019 | 1.144,00 | 1.146,90 | 1.131,80 | 1.146,21 | 0,72% | 1.046.773,00 |
| 22.07.2019 | 1.133,45 | 1.139,25 | 1.124,24 | 1.138,07 | 0,71% | 1.241.072,00 |
| 19.07.2019 | 1.148,19 | 1.151,14 | 1.129,62 | 1.130,10 | -1,42% | 1.445.541,00 |
| 18.07.2019 | 1.141,74 | 1.147,60 | 1.132,73 | 1.146,33 | -0,00% | 1.071.353,00 |
| 17.07.2019 | 1.150,97 | 1.158,36 | 1.145,77 | 1.146,35 | -0,63% | 1.101.084,00 |
| 16.07.2019 | 1.146,00 | 1.158,58 | 1.145,00 | 1.153,58 | 0,28% | 1.231.062,00 |
| 15.07.2019 | 1.146,86 | 1.150,82 | 1.139,40 | 1.150,34 | 0,48% | 898.047,00 |
| 12.07.2019 | 1.143,99 | 1.147,34 | 1.138,78 | 1.144,90 | 0,06% | 860.740,00 |
| 11.07.2019 | 1.143,25 | 1.153,07 | 1.139,58 | 1.144,21 | 0,33% | 1.188.354,00 |
| 10.07.2019 | 1.131,22 | 1.142,05 | 1.130,97 | 1.140,48 | 1,39% | 1.200.306,00 |
| 09.07.2019 | 1.111,80 | 1.128,03 | 1.107,17 | 1.124,83 | 0,76% | 1.305.736,00 |
| 08.07.2019 | 1.125,17 | 1.125,98 | 1.111,21 | 1.116,35 | -1,35% | 1.223.526,00 |
| 05.07.2019 | 1.117,80 | 1.132,88 | 1.116,14 | 1.131,59 | 0,89% | 1.253.879,00 |
| 03.07.2019 | 1.117,41 | 1.126,76 | 1.113,86 | 1.121,58 | 0,93% | 767.011,00 |
| 02.07.2019 | 1.102,24 | 1.111,77 | 1.098,17 | 1.111,25 | 1,21% | 958.907,00 |
| 01.07.2019 | 1.098,00 | 1.107,58 | 1.093,70 | 1.097,95 | 1,58% | 1.396.304,00 |
| 28.06.2019 | 1.076,39 | 1.081,00 | 1.073,37 | 1.080,91 | 0,46% | 1.630.036,00 |
| 27.06.2019 | 1.084,00 | 1.087,10 | 1.075,29 | 1.076,01 | -0,35% | 1.002.082,00 |
| 26.06.2019 | 1.086,50 | 1.092,97 | 1.072,24 | 1.079,80 | -0,60% | 1.799.086,00 |
| 25.06.2019 | 1.112,66 | 1.114,35 | 1.083,80 | 1.086,35 | -2,61% | 1.507.605,00 |
| 24.06.2019 | 1.119,61 | 1.122,00 | 1.111,01 | 1.115,52 | -0,57% | 1.387.447,00 |
| 21.06.2019 | 1.109,24 | 1.124,11 | 1.108,08 | 1.121,88 | 0,94% | 1.851.057,00 |
| 20.06.2019 | 1.119,99 | 1.120,12 | 1.104,74 | 1.111,42 | 0,82% | 1.156.065,00 |
| 19.06.2019 | 1.105,60 | 1.107,00 | 1.093,48 | 1.102,33 | -0,12% | 1.212.488,00 |
| 18.06.2019 | 1.109,69 | 1.116,39 | 1.098,99 | 1.103,60 | 1,02% | 1.377.400,00 |
| 17.06.2019 | 1.086,28 | 1.099,18 | 1.086,28 | 1.092,50 | 0,66% | 914.837,00 |
| 14.06.2019 | 1.086,42 | 1.092,69 | 1.080,17 | 1.085,35 | -0,31% | 1.101.676,00 |
| 13.06.2019 | 1.083,64 | 1.094,17 | 1.080,15 | 1.088,77 | 1,09% | 1.053.958,00 |
| 12.06.2019 | 1.078,00 | 1.080,93 | 1.067,54 | 1.077,03 | -0,16% | 1.042.481,00 |
| 11.06.2019 | 1.093,98 | 1.101,99 | 1.077,60 | 1.078,72 | -0,15% | 1.435.133,00 |
| 10.06.2019 | 1.072,98 | 1.092,66 | 1.072,32 | 1.080,38 | 1,35% | 1.430.392,00 |
| 07.06.2019 | 1.050,63 | 1.070,92 | 1.048,40 | 1.066,04 | 2,08% | 1.753.049,00 |
| 06.06.2019 | 1.044,99 | 1.047,49 | 1.033,70 | 1.044,34 | 0,20% | 1.644.863,00 |
| 05.06.2019 | 1.051,54 | 1.053,55 | 1.030,49 | 1.042,22 | -1,03% | 2.122.119,00 |
| 04.06.2019 | 1.042,90 | 1.056,05 | 1.033,69 | 1.053,05 | 1,62% | 2.770.680,00 |
| 03.06.2019 | 1.065,50 | 1.065,50 | 1.025,00 | 1.036,23 | -6,11% | 5.053.120,00 |
| 31.05.2019 | 1.101,29 | 1.109,60 | 1.100,18 | 1.103,63 | -1,28% | 1.463.775,00 |
| 30.05.2019 | 1.115,54 | 1.123,13 | 1.112,12 | 1.117,95 | 0,13% | 943.703,00 |
| 29.05.2019 | 1.127,52 | 1.129,10 | 1.108,22 | 1.116,46 | -1,56% | 1.525.638,00 |
| 28.05.2019 | 1.134,00 | 1.151,59 | 1.133,12 | 1.134,15 | -0,36% | 1.365.166,00 |
| 27.05.2019 | 1.135,39 | 1.139,63 | 1.134,54 | 1.138,20 | 0,42% | - |
| 24.05.2019 | 1.147,36 | 1.149,77 | 1.131,66 | 1.133,47 | -0,64% | 1.112.341,00 |
| 23.05.2019 | 1.140,50 | 1.145,97 | 1.129,22 | 1.140,77 | -0,92% | 1.180.279,00 |
| 22.05.2019 | 1.146,75 | 1.158,52 | 1.145,89 | 1.151,42 | 0,16% | 872.296,00 |
| 21.05.2019 | 1.148,49 | 1.152,71 | 1.137,94 | 1.149,63 | 0,95% | 1.092.115,00 |
| 20.05.2019 | 1.144,50 | 1.146,80 | 1.131,44 | 1.138,85 | -2,02% | 1.339.647,00 |
| 17.05.2019 | 1.168,47 | 1.180,15 | 1.160,01 | 1.162,30 | -1,41% | 1.187.630,00 |
| 16.05.2019 | 1.164,51 | 1.188,16 | 1.162,84 | 1.178,98 | 1,27% | 1.508.005,00 |
| 15.05.2019 | 1.117,87 | 1.171,33 | 1.116,67 | 1.164,21 | 3,91% | 2.264.646,00 |
| 14.05.2019 | 1.137,21 | 1.140,42 | 1.119,55 | 1.120,44 | -1,02% | 1.810.072,00 |
| 13.05.2019 | 1.141,96 | 1.147,94 | 1.122,11 | 1.132,03 | -2,77% | 1.855.399,00 |
| 10.05.2019 | 1.163,59 | 1.172,60 | 1.142,50 | 1.164,27 | 0,16% | 1.302.182,00 |
| 09.05.2019 | 1.159,03 | 1.169,66 | 1.150,85 | 1.162,38 | -0,33% | 1.179.462,00 |
| 08.05.2019 | 1.172,01 | 1.180,42 | 1.165,74 | 1.166,27 | -0,67% | 1.290.510,00 |
| 07.05.2019 | 1.180,47 | 1.190,44 | 1.161,04 | 1.174,10 | -1,29% | 1.519.889,00 |
| 06.05.2019 | 1.166,26 | 1.190,85 | 1.166,26 | 1.189,39 | 0,34% | 1.555.441,00 |
| 03.05.2019 | 1.173,65 | 1.186,80 | 1.169,00 | 1.185,40 | 1,96% | 1.912.808,00 |
| 02.05.2019 | 1.167,76 | 1.174,19 | 1.155,00 | 1.162,61 | -0,47% | 1.939.016,00 |
| 01.05.2019 | 1.188,05 | 1.188,05 | 1.167,18 | 1.168,08 | -1,72% | 2.595.468,00 |
| 30.04.2019 | 1.185,00 | 1.192,81 | 1.175,00 | 1.188,48 | -7,70% | 6.189.362,00 |
| 29.04.2019 | 1.274,00 | 1.289,27 | 1.266,30 | 1.287,58 | 1,21% | 2.010.775,00 |
| 26.04.2019 | 1.269,00 | 1.273,07 | 1.260,32 | 1.272,18 | 0,69% | 1.221.506,00 |
| 25.04.2019 | 1.264,77 | 1.267,41 | 1.252,03 | 1.263,45 | 0,59% | 1.083.844,00 |
| 24.04.2019 | 1.264,12 | 1.268,01 | 1.255,00 | 1.256,00 | -0,68% | 997.156,00 |
| 23.04.2019 | 1.250,69 | 1.269,00 | 1.246,38 | 1.264,55 | 1,26% | 1.208.714,00 |
| 22.04.2019 | 1.235,99 | 1.249,09 | 1.228,31 | 1.248,84 | 1,01% | 792.530,00 |
| 18.04.2019 | 1.239,18 | 1.242,00 | 1.234,61 | 1.236,37 | 0,00% | 1.331.823,00 |
| 17.04.2019 | 1.233,00 | 1.240,56 | 1.227,82 | 1.236,34 | 0,75% | 1.200.755,00 |
| 16.04.2019 | 1.225,00 | 1.230,82 | 1.220,12 | 1.227,13 | 0,49% | 851.212,00 |
| 15.04.2019 | 1.218,00 | 1.224,20 | 1.209,11 | 1.221,10 | 0,27% | 1.146.433,00 |
| 12.04.2019 | 1.210,00 | 1.218,35 | 1.208,11 | 1.217,87 | 1,10% | 923.307,00 |
| 11.04.2019 | 1.203,96 | 1.207,96 | 1.200,13 | 1.204,62 | 0,20% | 709.243,00 |
| 10.04.2019 | 1.200,68 | 1.203,79 | 1.196,44 | 1.202,16 | 0,41% | 721.362,00 |
| 09.04.2019 | 1.196,00 | 1.202,29 | 1.193,08 | 1.197,25 | -0,55% | 865.026,00 |
| 08.04.2019 | 1.207,89 | 1.208,69 | 1.199,86 | 1.203,84 | -0,27% | 856.346,00 |
| 05.04.2019 | 1.214,99 | 1.216,22 | 1.205,03 | 1.207,15 | -0,65% | 846.090,00 |
| 04.04.2019 | 1.205,94 | 1.215,67 | 1.204,13 | 1.215,00 | 0,75% | 878.221,00 |
| 03.04.2019 | 1.207,48 | 1.216,30 | 1.200,50 | 1.205,92 | 0,45% | 1.009.638,00 |
| 02.04.2019 | 1.195,32 | 1.201,35 | 1.185,71 | 1.200,49 | 0,51% | 748.990,00 |
| 01.04.2019 | 1.184,10 | 1.196,66 | 1.182,00 | 1.194,43 | 1,80% | 1.155.994,00 |
| 29.03.2019 | 1.174,90 | 1.178,99 | 1.162,88 | 1.173,31 | 0,41% | 1.271.449,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen