155,410€
1,88%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 153,62 | 155,10 | 153,32 | 154,56 | 1,32% | 7.793,00 |
30.04.2024 | 155,70 | 156,84 | 152,54 | 152,54 | -1,50% | 4.202,00 |
29.04.2024 | 161,30 | 161,30 | 154,86 | 154,86 | -3,62% | 7.809,00 |
26.04.2024 | 161,52 | 163,30 | 158,98 | 160,68 | 10,52% | 22.303,00 |
25.04.2024 | 142,50 | 145,62 | 141,20 | 145,38 | -1,81% | 8.369,00 |
24.04.2024 | 148,84 | 149,04 | 147,38 | 148,06 | 0,12% | 3.493,00 |
23.04.2024 | 146,46 | 148,26 | 146,22 | 147,88 | 0,05% | 5.042,00 |
22.04.2024 | 144,52 | 147,80 | 144,52 | 147,80 | 2,43% | 4.035,00 |
19.04.2024 | 145,00 | 146,08 | 143,68 | 144,30 | -1,68% | 6.788,00 |
18.04.2024 | 146,02 | 147,02 | 145,56 | 146,76 | 0,47% | 6.003,00 |
17.04.2024 | 145,02 | 147,08 | 145,02 | 146,08 | 0,19% | 4.258,00 |
16.04.2024 | 145,02 | 146,40 | 144,66 | 145,80 | 0,00% | 8.285,00 |
15.04.2024 | 147,60 | 149,90 | 145,74 | 145,80 | -1,57% | 9.305,00 |
12.04.2024 | 148,52 | 150,16 | 147,80 | 148,12 | -0,32% | 8.671,00 |
11.04.2024 | 145,30 | 148,60 | 144,72 | 148,60 | 2,19% | 8.668,00 |
10.04.2024 | 144,30 | 145,48 | 143,60 | 145,42 | 0,92% | 5.850,00 |
09.04.2024 | 142,48 | 145,56 | 142,20 | 144,10 | 1,18% | 9.329,00 |
08.04.2024 | 140,42 | 142,80 | 140,02 | 142,42 | 1,25% | 4.451,00 |
05.04.2024 | 137,08 | 141,36 | 137,08 | 140,66 | 1,21% | 7.774,00 |
04.04.2024 | 142,52 | 142,98 | 138,98 | 138,98 | -2,58% | 7.626,00 |
03.04.2024 | 144,00 | 144,00 | 142,00 | 142,66 | -0,20% | 3.123,00 |
02.04.2024 | 143,50 | 144,38 | 141,50 | 142,94 | 2,26% | 4.682,00 |
28.03.2024 | 138,50 | 140,30 | 138,50 | 139,78 | 0,43% | 6.021,00 |
27.03.2024 | 139,74 | 140,20 | 137,78 | 139,18 | -0,26% | 3.828,00 |
26.03.2024 | 138,22 | 140,46 | 138,22 | 139,54 | 0,97% | 5.413,00 |
25.03.2024 | 139,34 | 139,34 | 137,02 | 138,20 | -0,63% | 8.516,00 |
22.03.2024 | 135,62 | 140,00 | 135,62 | 139,08 | 2,34% | 6.275,00 |
21.03.2024 | 137,30 | 137,46 | 135,46 | 135,90 | -0,06% | 5.943,00 |
20.03.2024 | 135,80 | 136,96 | 135,02 | 135,98 | 0,59% | 3.239,00 |
19.03.2024 | 135,62 | 136,62 | 134,60 | 135,18 | -0,37% | 4.166,00 |
18.03.2024 | 131,50 | 139,52 | 131,50 | 135,68 | 4,39% | 16.538,00 |
15.03.2024 | 131,46 | 131,86 | 128,88 | 129,98 | -1,07% | 5.543,00 |
14.03.2024 | 128,08 | 131,72 | 127,52 | 131,38 | 2,66% | 5.176,00 |
13.03.2024 | 126,60 | 128,86 | 126,10 | 127,98 | 1,09% | 5.849,00 |
12.03.2024 | 126,96 | 127,48 | 124,98 | 126,60 | 0,21% | 4.630,00 |
11.03.2024 | 123,70 | 127,16 | 122,96 | 126,34 | 1,59% | 5.487,00 |
08.03.2024 | 122,42 | 126,00 | 122,40 | 124,36 | 1,06% | 6.152,00 |
07.03.2024 | 120,12 | 123,14 | 119,42 | 123,06 | 2,12% | 7.093,00 |
06.03.2024 | 122,68 | 123,16 | 120,10 | 120,50 | -0,92% | 11.603,00 |
05.03.2024 | 122,68 | 122,68 | 120,36 | 121,62 | -0,94% | 8.470,00 |
04.03.2024 | 126,12 | 126,54 | 121,60 | 122,78 | -3,08% | 10.997,00 |
01.03.2024 | 128,56 | 128,72 | 126,68 | 126,68 | -1,08% | 5.023,00 |
29.02.2024 | 125,22 | 128,06 | 124,94 | 128,06 | 1,99% | 14.679,00 |
28.02.2024 | 128,02 | 128,24 | 125,00 | 125,56 | -1,83% | 11.790,00 |
27.02.2024 | 126,98 | 128,00 | 126,50 | 127,90 | 0,71% | 10.014,00 |
26.02.2024 | 133,02 | 133,28 | 127,00 | 127,00 | -4,44% | 6.943,00 |
23.02.2024 | 132,40 | 133,28 | 132,34 | 132,90 | -0,26% | 4.940,00 |
22.02.2024 | 133,00 | 134,38 | 132,42 | 133,24 | 1,11% | 4.166,00 |
21.02.2024 | 129,96 | 131,78 | 129,92 | 131,78 | 1,21% | 7.334,00 |
20.02.2024 | 130,62 | 131,06 | 128,96 | 130,20 | -1,06% | 6.638,00 |
19.02.2024 | 130,20 | 131,76 | 130,20 | 131,60 | 1,08% | 5.277,00 |
16.02.2024 | 132,62 | 133,60 | 130,00 | 130,20 | -1,50% | 6.928,00 |
15.02.2024 | 133,98 | 134,30 | 130,40 | 132,18 | -2,81% | 5.210,00 |
14.02.2024 | 135,44 | 136,84 | 134,48 | 136,00 | 1,30% | 4.532,00 |
13.02.2024 | 136,90 | 136,90 | 134,26 | 134,26 | -1,89% | 9.229,00 |
12.02.2024 | 138,50 | 138,62 | 136,84 | 136,84 | -0,98% | 4.498,00 |
09.02.2024 | 135,10 | 138,40 | 135,10 | 138,20 | 2,08% | 3.645,00 |
08.02.2024 | 134,02 | 135,94 | 134,02 | 135,38 | 0,34% | 4.759,00 |
07.02.2024 | 133,58 | 134,92 | 133,58 | 134,92 | 1,06% | 3.646,00 |
06.02.2024 | 134,68 | 135,26 | 133,28 | 133,50 | -0,21% | 7.817,00 |
05.02.2024 | 132,50 | 135,28 | 132,34 | 133,78 | 1,43% | 9.476,00 |
02.02.2024 | 131,40 | 131,90 | 126,40 | 131,90 | 1,15% | 9.830,00 |
01.02.2024 | 130,60 | 131,76 | 129,66 | 130,40 | 0,45% | 14.174,00 |
31.01.2024 | 131,60 | 132,84 | 129,82 | 129,82 | -6,94% | 16.931,00 |
30.01.2024 | 142,30 | 142,50 | 139,50 | 139,50 | -1,57% | 7.604,00 |
29.01.2024 | 140,16 | 141,82 | 140,16 | 141,72 | 1,42% | 9.468,00 |
26.01.2024 | 139,80 | 140,32 | 138,78 | 139,74 | -0,06% | 4.165,00 |
25.01.2024 | 136,98 | 141,20 | 136,62 | 139,82 | 2,25% | 4.506,00 |
24.01.2024 | 135,98 | 137,40 | 135,66 | 136,74 | 1,12% | 4.678,00 |
23.01.2024 | 134,08 | 135,82 | 133,80 | 135,22 | 0,91% | 4.166,00 |
22.01.2024 | 134,60 | 136,06 | 134,00 | 134,00 | -0,22% | 8.066,00 |
19.01.2024 | 132,28 | 134,30 | 132,28 | 134,30 | 1,79% | 3.637,00 |
18.01.2024 | 130,16 | 132,56 | 130,12 | 131,94 | 1,74% | 4.397,00 |
17.01.2024 | 130,50 | 130,66 | 128,22 | 129,68 | -0,81% | 4.170,00 |
16.01.2024 | 130,56 | 131,94 | 129,64 | 130,74 | 0,11% | 5.418,00 |
15.01.2024 | 129,70 | 130,92 | 129,70 | 130,60 | 0,28% | 3.744,00 |
12.01.2024 | 129,14 | 130,56 | 128,82 | 130,24 | 0,71% | 7.140,00 |
11.01.2024 | 130,48 | 132,00 | 128,70 | 129,32 | -0,29% | 8.650,00 |
10.01.2024 | 129,24 | 130,30 | 128,52 | 129,70 | 0,76% | 4.329,00 |
09.01.2024 | 126,88 | 129,30 | 125,92 | 128,72 | 1,77% | 5.097,00 |
08.01.2024 | 123,98 | 126,48 | 123,54 | 126,48 | 2,08% | 3.078,00 |
05.01.2024 | 124,60 | 124,94 | 123,86 | 123,90 | -1,02% | 3.115,00 |
04.01.2024 | 127,10 | 127,30 | 125,00 | 125,18 | -2,02% | 9.135,00 |
03.01.2024 | 125,90 | 127,76 | 125,10 | 127,76 | 1,53% | 7.167,00 |
02.01.2024 | 126,64 | 127,04 | 124,72 | 125,84 | -0,52% | 3.248,00 |
29.12.2023 | 126,94 | 127,06 | 126,48 | 126,50 | -0,21% | 2.625,00 |
28.12.2023 | 126,92 | 127,20 | 125,88 | 126,76 | 0,43% | 3.031,00 |
27.12.2023 | 128,58 | 128,58 | 126,00 | 126,22 | -1,73% | 5.112,00 |
22.12.2023 | 127,12 | 128,50 | 126,78 | 128,44 | 0,64% | 4.332,00 |
21.12.2023 | 126,80 | 127,74 | 126,72 | 127,62 | 0,81% | 7.160,00 |
20.12.2023 | 124,98 | 129,10 | 124,08 | 126,60 | 1,26% | 5.906,00 |
19.12.2023 | 124,48 | 125,02 | 123,82 | 125,02 | 0,16% | 3.465,00 |
18.12.2023 | 121,42 | 125,48 | 121,02 | 124,82 | 3,26% | 5.297,00 |
15.12.2023 | 119,98 | 122,02 | 119,86 | 120,88 | 1,96% | 3.905,00 |
14.12.2023 | 121,84 | 122,88 | 118,36 | 118,56 | -2,40% | 8.009,00 |
13.12.2023 | 123,00 | 124,00 | 121,48 | 121,48 | -0,78% | 2.418,00 |
12.12.2023 | 123,76 | 123,76 | 121,88 | 122,44 | -0,78% | 7.013,00 |
11.12.2023 | 125,60 | 125,60 | 122,40 | 123,40 | -1,58% | 9.681,00 |
08.12.2023 | 127,28 | 127,46 | 124,58 | 125,38 | -1,03% | 7.717,00 |
07.12.2023 | 121,58 | 128,22 | 121,40 | 126,68 | 4,78% | 5.870,00 |