Börse:
1.934,800€
-0,09%
Echtzeit-Aktienkurs Alphabet
Bid:
1.929,800€
Ask:
1.939,800€
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 1.938,70 | 1.958,40 | 1.930,80 | 1.933,60 | -0,14% | 175,00 |
| 06.05.2021 | 1.929,50 | 1.939,20 | 1.901,70 | 1.936,40 | 0,37% | 237,00 |
| 05.05.2021 | 1.913,90 | 1.944,50 | 1.913,90 | 1.929,30 | 0,39% | 440,00 |
| 04.05.2021 | 1.939,90 | 1.950,50 | 1.878,40 | 1.921,80 | -1,08% | 277,00 |
| 03.05.2021 | 1.962,00 | 1.975,00 | 1.936,00 | 1.942,80 | -0,82% | 494,00 |
| 30.04.2021 | 1.957,50 | 1.973,00 | 1.957,50 | 1.958,80 | -0,67% | 112,00 |
| 29.04.2021 | 1.979,70 | 1.983,70 | 1.954,40 | 1.972,00 | 1,37% | 849,00 |
| 28.04.2021 | 1.978,50 | 2.014,50 | 1.941,80 | 1.945,30 | 2,64% | 600,00 |
| 27.04.2021 | 1.917,60 | 1.923,60 | 1.891,40 | 1.895,30 | -0,84% | 317,00 |
| 26.04.2021 | 1.904,50 | 1.923,20 | 1.894,40 | 1.911,40 | 0,53% | 214,00 |
| 23.04.2021 | 1.874,20 | 1.909,80 | 1.868,80 | 1.901,30 | 1,40% | 149,00 |
| 22.04.2021 | 1.892,50 | 1.906,00 | 1.866,70 | 1.875,10 | -0,92% | 213,00 |
| 21.04.2021 | 1.894,60 | 1.901,70 | 1.866,20 | 1.892,60 | -0,01% | 115,00 |
| 20.04.2021 | 1.900,90 | 1.907,80 | 1.875,60 | 1.892,80 | -0,53% | 158,00 |
| 19.04.2021 | 1.910,60 | 1.915,50 | 1.888,00 | 1.902,90 | -0,10% | 194,00 |
| 16.04.2021 | 1.906,80 | 1.917,70 | 1.894,80 | 1.904,90 | -0,17% | 221,00 |
| 15.04.2021 | 1.877,50 | 1.919,50 | 1.876,50 | 1.908,20 | 1,96% | 761,00 |
| 14.04.2021 | 1.884,80 | 1.897,40 | 1.866,90 | 1.871,60 | -0,72% | 378,00 |
| 13.04.2021 | 1.889,40 | 1.896,60 | 1.880,40 | 1.885,10 | -0,02% | 138,00 |
| 12.04.2021 | 1.902,50 | 1.910,30 | 1.871,70 | 1.885,40 | -1,17% | 309,00 |
| 09.04.2021 | 1.895,50 | 1.910,30 | 1.883,20 | 1.907,70 | 1,00% | 165,00 |
| 08.04.2021 | 1.906,60 | 1.909,60 | 1.882,70 | 1.888,80 | 0,22% | 135,00 |
| 07.04.2021 | 1.865,00 | 1.890,10 | 1.857,80 | 1.884,70 | 1,22% | 187,00 |
| 06.04.2021 | 1.880,10 | 1.882,40 | 1.857,80 | 1.861,90 | 2,93% | 268,00 |
| 01.04.2021 | 1.766,60 | 1.814,50 | 1.766,20 | 1.808,90 | 2,83% | 128,00 |
| 31.03.2021 | 1.747,50 | 1.776,30 | 1.734,00 | 1.759,10 | 0,79% | 90,00 |
| 30.03.2021 | 1.749,70 | 1.759,20 | 1.736,70 | 1.745,30 | 0,36% | 346,00 |
| 29.03.2021 | 1.705,40 | 1.740,80 | 1.702,80 | 1.739,10 | 1,30% | 199,00 |
| 26.03.2021 | 1.735,50 | 1.736,10 | 1.700,10 | 1.716,80 | -0,66% | 71,00 |
| 25.03.2021 | 1.727,00 | 1.736,60 | 1.692,50 | 1.728,20 | 0,51% | 284,00 |
| 24.03.2021 | 1.727,00 | 1.748,00 | 1.717,60 | 1.719,40 | -0,28% | 122,00 |
| 23.03.2021 | 1.701,80 | 1.740,30 | 1.701,40 | 1.724,30 | 1,41% | 61,00 |
| 22.03.2021 | 1.716,70 | 1.721,00 | 1.689,70 | 1.700,40 | -0,19% | 114,00 |
| 19.03.2021 | 1.697,50 | 1.713,30 | 1.685,60 | 1.703,60 | 0,11% | 112,00 |
| 18.03.2021 | 1.751,70 | 1.751,90 | 1.695,80 | 1.701,80 | -2,03% | 305,00 |
| 17.03.2021 | 1.747,10 | 1.758,20 | 1.717,50 | 1.737,10 | -0,73% | 340,00 |
| 16.03.2021 | 1.724,30 | 1.774,80 | 1.724,10 | 1.749,80 | 1,73% | 79,00 |
| 15.03.2021 | 1.716,80 | 1.728,70 | 1.701,50 | 1.720,10 | 0,37% | 177,00 |
| 12.03.2021 | 1.752,60 | 1.752,60 | 1.702,40 | 1.713,70 | -2,11% | 189,00 |
| 11.03.2021 | 1.722,50 | 1.761,50 | 1.721,90 | 1.750,70 | 2,49% | 231,00 |
| 10.03.2021 | 1.713,40 | 1.737,10 | 0,00 | 1.708,20 | -0,24% | 143,00 |
| 09.03.2021 | 1.706,00 | 1.733,90 | 1.703,40 | 1.712,30 | 0,82% | 390,00 |
| 08.03.2021 | 1.752,40 | 1.778,00 | 1.697,70 | 1.698,30 | -3,53% | 364,00 |
| 05.03.2021 | 1.692,30 | 1.766,00 | 1.683,50 | 1.760,50 | 3,41% | 102,00 |
| 04.03.2021 | 1.657,50 | 1.722,50 | 1.655,70 | 1.702,50 | 2,12% | 386,00 |
| 03.03.2021 | 1.719,90 | 1.723,30 | 1.654,10 | 1.667,10 | -2,46% | 211,00 |
| 02.03.2021 | 1.721,40 | 1.733,00 | 1.707,20 | 1.709,10 | -0,40% | 85,00 |
| 01.03.2021 | 1.694,90 | 1.723,30 | 1.688,80 | 1.715,90 | 2,36% | 176,00 |
| 26.02.2021 | 1.631,50 | 1.696,90 | 1.631,50 | 1.676,40 | 0,97% | 210,00 |
| 25.02.2021 | 1.720,40 | 1.722,00 | 1.645,30 | 1.660,30 | -3,06% | 432,00 |
| 24.02.2021 | 1.682,60 | 1.717,20 | 1.671,40 | 1.712,70 | 0,98% | 320,00 |
| 23.02.2021 | 1.691,60 | 1.705,70 | 1.643,30 | 1.696,00 | 0,17% | 412,00 |
| 22.02.2021 | 1.719,50 | 1.719,60 | 1.687,50 | 1.693,20 | -1,84% | 388,00 |
| 19.02.2021 | 1.741,20 | 1.747,10 | 1.720,50 | 1.724,90 | -1,00% | 191,00 |
| 18.02.2021 | 1.752,50 | 1.758,80 | 1.733,60 | 1.742,40 | -1,01% | 181,00 |
| 17.02.2021 | 1.745,00 | 1.762,70 | 1.735,50 | 1.760,10 | 0,87% | 279,00 |
| 16.02.2021 | 1.746,90 | 1.770,40 | 1.731,10 | 1.744,90 | 0,01% | 354,00 |
| 15.02.2021 | 1.729,10 | 1.744,70 | 1.726,50 | 1.744,70 | 0,83% | 211,00 |
| 12.02.2021 | 1.717,50 | 1.732,50 | 1.715,20 | 1.730,40 | 0,51% | 85,00 |
| 11.02.2021 | 1.720,80 | 1.730,30 | 1.703,80 | 1.721,60 | -0,01% | 194,00 |
| 10.02.2021 | 1.717,80 | 1.729,40 | 1.693,50 | 1.721,80 | 0,57% | 161,00 |
| 09.02.2021 | 864,70 | 1.735,60 | 864,70 | 1.712,00 | -1,01% | 160,00 |
| 08.02.2021 | 1.747,20 | 1.753,90 | 1.713,80 | 1.729,40 | -0,27% | 246,00 |
| 05.02.2021 | 1.719,00 | 1.740,40 | 1.706,10 | 1.734,00 | 1,15% | 157,00 |
| 04.02.2021 | 1.720,80 | 1.726,00 | 1.700,00 | 1.714,30 | -0,05% | 323,00 |
| 03.02.2021 | 1.707,60 | 1.751,70 | 1.673,30 | 1.715,20 | 7,57% | 1.654,00 |
| 02.02.2021 | 1.579,90 | 1.619,70 | 1.578,60 | 1.594,50 | 1,44% | 573,00 |
| 01.02.2021 | 1.512,80 | 1.586,70 | 1.509,00 | 1.571,90 | 3,89% | 540,00 |
| 29.01.2021 | 1.521,50 | 1.527,00 | 1.485,30 | 1.513,10 | -1,18% | 832,00 |
| 28.01.2021 | 1.497,50 | 1.556,10 | 1.485,30 | 1.531,10 | 1,89% | 618,00 |
| 27.01.2021 | 1.588,60 | 1.588,60 | 1.485,70 | 1.502,70 | -4,20% | 168,00 |
| 26.01.2021 | 1.552,50 | 1.574,90 | 1.543,90 | 1.568,50 | 0,40% | 243,00 |
| 25.01.2021 | 1.568,90 | 1.586,00 | 1.533,70 | 1.562,30 | 0,22% | 573,00 |
| 22.01.2021 | 1.543,00 | 1.564,10 | 1.536,90 | 1.558,90 | 0,88% | 428,00 |
| 21.01.2021 | 1.557,50 | 1.589,50 | 1.545,20 | 1.545,30 | -0,57% | 407,00 |
| 20.01.2021 | 1.479,40 | 1.569,40 | 1.472,00 | 1.554,20 | 5,68% | 697,00 |
| 19.01.2021 | 1.440,90 | 1.487,60 | 1.429,20 | 1.470,70 | 2,60% | 201,00 |
| 18.01.2021 | 1.432,90 | 1.436,70 | 1.425,10 | 1.433,50 | 0,18% | 69,00 |
| 15.01.2021 | 1.422,80 | 1.444,40 | 1.415,50 | 1.430,90 | 0,63% | 92,00 |
| 14.01.2021 | 1.439,40 | 1.458,20 | 1.420,00 | 1.422,00 | -1,20% | 141,00 |
| 13.01.2021 | 1.429,50 | 1.444,90 | 1.419,50 | 1.439,20 | 0,97% | 129,00 |
| 12.01.2021 | 1.447,40 | 1.454,30 | 1.410,40 | 1.425,40 | -1,42% | 216,00 |
| 11.01.2021 | 1.473,40 | 1.475,50 | 1.441,10 | 1.446,00 | -1,63% | 315,00 |
| 08.01.2021 | 1.453,80 | 1.472,20 | 1.431,90 | 1.470,00 | 1,49% | 596,00 |
| 07.01.2021 | 1.412,40 | 1.449,30 | 1.406,50 | 1.448,40 | 3,52% | 272,00 |
| 06.01.2021 | 1.402,00 | 1.418,50 | 1.365,10 | 1.399,20 | -1,08% | 1.008,00 |
| 05.01.2021 | 1.413,40 | 1.423,70 | 1.399,00 | 1.414,50 | 0,35% | 134,00 |
| 04.01.2021 | 1.445,00 | 1.445,00 | 1.393,20 | 1.409,60 | -1,82% | 669,00 |
| 30.12.2020 | 1.438,60 | 1.444,30 | 1.434,40 | 1.435,70 | 0,13% | 128,00 |
| 29.12.2020 | 1.457,40 | 1.462,10 | 1.432,80 | 1.433,80 | -1,34% | 285,00 |
| 28.12.2020 | 1.434,00 | 1.463,50 | 1.421,80 | 1.453,30 | 2,35% | 670,00 |
| 23.12.2020 | 1.416,60 | 1.426,70 | 1.410,70 | 1.420,00 | 0,33% | 682,00 |
| 22.12.2020 | 1.414,00 | 1.427,10 | 1.402,70 | 1.415,30 | -0,21% | 199,00 |
| 21.12.2020 | 1.417,10 | 1.419,70 | 1.387,50 | 1.418,30 | 0,38% | 288,00 |
| 18.12.2020 | 1.421,90 | 1.432,50 | 1.401,00 | 1.412,90 | -0,40% | 316,00 |
| 17.12.2020 | 1.442,00 | 1.450,10 | 1.411,90 | 1.418,60 | -1,64% | 236,00 |
| 16.12.2020 | 1.450,60 | 1.454,90 | 1.434,40 | 1.442,20 | -0,33% | 356,00 |
| 15.12.2020 | 1.445,00 | 1.458,20 | 1.432,70 | 1.447,00 | 0,21% | 284,00 |
| 14.12.2020 | 1.468,90 | 1.470,90 | 1.440,90 | 1.443,90 | -1,35% | 176,00 |
| 11.12.2020 | 1.451,50 | 1.467,40 | 1.444,90 | 1.463,70 | 0,53% | 96,00 |