157,000€
0,18%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 157,02 | 157,28 | 153,82 | 155,14 | -1,01% | 654,00 |
02.05.2024 | 155,48 | 156,72 | 154,96 | 156,72 | 1,11% | 672,00 |
30.04.2024 | 157,54 | 157,54 | 155,00 | 155,00 | -0,97% | 1.502,00 |
29.04.2024 | 161,44 | 162,40 | 156,50 | 156,52 | -3,61% | 2.045,00 |
26.04.2024 | 163,60 | 164,98 | 161,66 | 162,38 | 10,52% | 3.206,00 |
25.04.2024 | 145,00 | 146,92 | 144,16 | 146,92 | -1,50% | 1.943,00 |
24.04.2024 | 149,56 | 149,96 | 148,92 | 149,16 | -0,31% | 600,00 |
23.04.2024 | 148,06 | 149,62 | 148,04 | 149,62 | 0,42% | 301,00 |
22.04.2024 | 146,50 | 149,00 | 146,50 | 149,00 | 1,97% | 4.340,00 |
19.04.2024 | 146,42 | 146,98 | 144,92 | 146,12 | -1,06% | 1.186,00 |
18.04.2024 | 147,26 | 148,10 | 147,18 | 147,68 | 0,33% | 237,00 |
17.04.2024 | 146,96 | 148,32 | 146,76 | 147,20 | -0,07% | 167,00 |
16.04.2024 | 146,72 | 147,30 | 146,44 | 147,30 | 0,04% | 1.094,00 |
15.04.2024 | 149,30 | 150,58 | 147,00 | 147,24 | -2,02% | 867,00 |
12.04.2024 | 149,88 | 152,00 | 149,88 | 150,28 | 0,19% | 692,00 |
11.04.2024 | 146,12 | 150,00 | 146,12 | 150,00 | 2,49% | 473,00 |
10.04.2024 | 146,02 | 146,84 | 145,00 | 146,36 | 0,81% | 1.151,00 |
09.04.2024 | 143,84 | 146,82 | 143,64 | 145,18 | 0,82% | 989,00 |
08.04.2024 | 141,58 | 144,22 | 141,58 | 144,00 | 1,15% | 1.450,00 |
05.04.2024 | 139,26 | 142,40 | 139,12 | 142,36 | 1,17% | 631,00 |
04.04.2024 | 144,02 | 144,02 | 140,72 | 140,72 | -2,17% | 987,00 |
03.04.2024 | 144,12 | 144,82 | 143,62 | 143,84 | -0,37% | 2.518,00 |
02.04.2024 | 144,84 | 145,32 | 143,38 | 144,38 | 2,76% | 1.301,00 |
28.03.2024 | 139,60 | 141,02 | 139,60 | 140,50 | 0,83% | 2.697,00 |
27.03.2024 | 140,78 | 141,10 | 138,84 | 139,34 | -1,11% | 2.092,00 |
26.03.2024 | 139,22 | 141,24 | 139,22 | 140,90 | 1,13% | 5.157,00 |
25.03.2024 | 139,66 | 140,04 | 138,56 | 139,32 | -0,68% | 300,00 |
22.03.2024 | 137,30 | 140,68 | 137,30 | 140,28 | 2,45% | 1.356,00 |
21.03.2024 | 137,90 | 138,30 | 136,70 | 136,92 | -0,17% | 869,00 |
20.03.2024 | 135,72 | 137,16 | 135,72 | 137,16 | 0,87% | 1.455,00 |
19.03.2024 | 136,00 | 137,36 | 135,58 | 135,98 | -0,23% | 981,00 |
18.03.2024 | 132,00 | 140,00 | 132,00 | 136,30 | 4,36% | 3.411,00 |
15.03.2024 | 131,84 | 133,00 | 129,76 | 130,60 | -1,72% | 1.183,00 |
14.03.2024 | 129,80 | 132,88 | 129,34 | 132,88 | 3,14% | 4.465,00 |
13.03.2024 | 126,98 | 129,88 | 126,98 | 128,84 | 0,67% | 2.685,00 |
12.03.2024 | 127,60 | 127,98 | 126,18 | 127,98 | 0,42% | 516,00 |
11.03.2024 | 124,00 | 127,44 | 124,00 | 127,44 | 1,95% | 941,00 |
08.03.2024 | 123,12 | 126,32 | 123,12 | 125,00 | 0,79% | 2.757,00 |
07.03.2024 | 120,68 | 124,02 | 120,50 | 124,02 | 1,99% | 2.042,00 |
06.03.2024 | 123,24 | 124,08 | 121,26 | 121,60 | -0,96% | 640,00 |
05.03.2024 | 123,40 | 123,40 | 121,20 | 122,78 | -0,11% | 1.574,00 |
04.03.2024 | 127,00 | 127,32 | 122,46 | 122,92 | -3,55% | 3.289,00 |
01.03.2024 | 129,22 | 129,98 | 127,44 | 127,44 | -0,47% | 331,00 |
29.02.2024 | 126,56 | 128,10 | 126,00 | 128,04 | 1,03% | 2.068,00 |
28.02.2024 | 128,82 | 129,68 | 126,48 | 126,74 | -1,29% | 2.044,00 |
27.02.2024 | 127,74 | 129,06 | 127,74 | 128,40 | 0,31% | 946,00 |
26.02.2024 | 134,48 | 134,48 | 128,00 | 128,00 | -4,46% | 1.997,00 |
23.02.2024 | 134,12 | 134,66 | 133,54 | 133,98 | 0,03% | 385,00 |
22.02.2024 | 133,98 | 135,42 | 133,90 | 133,94 | 0,63% | 1.599,00 |
21.02.2024 | 131,08 | 133,10 | 131,08 | 133,10 | 1,03% | 268,00 |
20.02.2024 | 131,52 | 132,22 | 129,98 | 131,74 | -0,77% | 642,00 |
19.02.2024 | 131,98 | 132,84 | 131,58 | 132,76 | 0,58% | 569,00 |
16.02.2024 | 133,54 | 134,66 | 132,00 | 132,00 | -1,11% | 1.217,00 |
15.02.2024 | 135,44 | 135,74 | 132,60 | 133,48 | -2,31% | 452,00 |
14.02.2024 | 136,56 | 137,90 | 136,56 | 136,64 | -0,22% | 802,00 |
13.02.2024 | 137,52 | 137,92 | 135,70 | 136,94 | -1,76% | 530,00 |
12.02.2024 | 139,28 | 139,78 | 138,78 | 139,40 | 0,30% | 2.068,00 |
09.02.2024 | 136,32 | 139,50 | 136,22 | 138,98 | 2,15% | 1.500,00 |
08.02.2024 | 136,24 | 136,90 | 136,06 | 136,06 | -0,19% | 761,00 |
07.02.2024 | 134,68 | 136,34 | 134,68 | 136,32 | 1,23% | 955,00 |
06.02.2024 | 135,06 | 136,38 | 134,66 | 134,66 | -0,69% | 1.349,00 |
05.02.2024 | 133,70 | 136,04 | 133,22 | 135,60 | 1,94% | 11.207,00 |
02.02.2024 | 132,50 | 133,02 | 128,00 | 133,02 | 1,14% | 3.249,00 |
01.02.2024 | 132,32 | 133,06 | 131,00 | 131,52 | 0,02% | 1.744,00 |
31.01.2024 | 132,04 | 133,96 | 131,50 | 131,50 | -6,82% | 5.625,00 |
30.01.2024 | 142,86 | 143,98 | 141,12 | 141,12 | -1,13% | 1.194,00 |
29.01.2024 | 141,90 | 142,74 | 141,90 | 142,74 | 1,05% | 2.273,00 |
26.01.2024 | 140,42 | 141,66 | 140,42 | 141,26 | -0,18% | 1.092,00 |
25.01.2024 | 137,64 | 142,74 | 137,64 | 141,52 | 2,33% | 692,00 |
24.01.2024 | 137,22 | 138,84 | 137,22 | 138,30 | 0,74% | 1.560,00 |
23.01.2024 | 135,26 | 137,28 | 135,26 | 137,28 | 0,57% | 1.056,00 |
22.01.2024 | 135,98 | 137,62 | 135,98 | 136,50 | 0,71% | 3.404,00 |
19.01.2024 | 133,60 | 135,60 | 133,60 | 135,54 | 1,99% | 1.653,00 |
18.01.2024 | 131,22 | 133,40 | 131,22 | 132,90 | 1,48% | 2.816,00 |
17.01.2024 | 131,24 | 131,66 | 130,00 | 130,96 | -1,01% | 1.057,00 |
16.01.2024 | 131,52 | 133,14 | 131,00 | 132,30 | 0,41% | 1.452,00 |
15.01.2024 | 131,48 | 132,24 | 131,48 | 131,76 | -0,17% | 1.162,00 |
12.01.2024 | 130,12 | 131,98 | 130,12 | 131,98 | 0,98% | 1.601,00 |
11.01.2024 | 131,24 | 132,22 | 130,50 | 130,70 | -0,46% | 1.801,00 |
10.01.2024 | 129,70 | 131,30 | 129,70 | 131,30 | 0,80% | 806,00 |
09.01.2024 | 127,76 | 130,42 | 127,76 | 130,26 | 1,54% | 449,00 |
08.01.2024 | 125,50 | 128,28 | 125,16 | 128,28 | 1,84% | 1.153,00 |
05.01.2024 | 126,02 | 126,20 | 125,96 | 125,96 | -0,43% | 1.351,00 |
04.01.2024 | 128,92 | 128,98 | 126,50 | 126,50 | -1,89% | 5.141,00 |
03.01.2024 | 127,74 | 128,94 | 126,40 | 128,94 | 1,50% | 548,00 |
02.01.2024 | 127,42 | 128,18 | 125,92 | 127,04 | -0,50% | 778,00 |
29.12.2023 | 127,38 | 127,70 | 127,38 | 127,68 | -0,33% | 39,00 |
28.12.2023 | 127,32 | 128,10 | 126,98 | 128,10 | 0,60% | 964,00 |
27.12.2023 | 129,22 | 129,24 | 127,00 | 127,34 | -1,74% | 581,00 |
22.12.2023 | 128,34 | 129,68 | 128,34 | 129,60 | 0,90% | 732,00 |
21.12.2023 | 127,96 | 128,98 | 127,96 | 128,44 | -0,79% | 2.324,00 |
20.12.2023 | 125,86 | 130,02 | 125,28 | 129,46 | 2,68% | 2.352,00 |
19.12.2023 | 125,16 | 126,08 | 125,12 | 126,08 | 0,02% | 523,00 |
18.12.2023 | 123,18 | 126,60 | 122,34 | 126,06 | 2,77% | 1.620,00 |
15.12.2023 | 121,02 | 123,00 | 121,02 | 122,66 | 1,66% | 1.209,00 |
14.12.2023 | 123,50 | 123,92 | 119,70 | 120,66 | -2,03% | 1.500,00 |
13.12.2023 | 123,90 | 124,90 | 123,16 | 123,16 | -0,52% | 1.491,00 |
12.12.2023 | 124,62 | 124,62 | 123,34 | 123,80 | -0,67% | 2.022,00 |
11.12.2023 | 126,90 | 126,90 | 124,64 | 124,64 | -1,69% | 2.722,00 |
08.12.2023 | 128,22 | 128,82 | 126,62 | 126,78 | -1,66% | 730,00 |