Alphabet
[WKN: A14Y6H | ISIN: US02079K1079]
Aktienkurse
Echtzeit-Aktienkurs Alphabet
Bid: Ask:

Aktienkurse zur Alphabet Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 2.018,83 2.065,88 0,00 2.032,60 0,09% -
25.02.2021 2.069,86 2.070,87 2.021,94 2.030,82 -3,11% -
24.02.2021 2.061,00 2.100,30 2.054,85 2.096,01 1,22% -
23.02.2021 2.036,83 2.082,72 0,00 2.070,81 0,29% -
22.02.2021 2.078,75 2.091,69 2.063,60 2.064,90 -1,70% -
19.02.2021 2.127,10 2.130,68 0,00 2.100,69 -0,80% -
18.02.2021 2.111,71 2.132,90 2.105,32 2.117,57 -0,54% -
17.02.2021 2.113,52 2.133,71 2.107,86 2.129,13 0,35% -
16.02.2021 2.143,91 2.152,77 2.117,97 2.121,64 0,82% -
12.02.2021 2.095,67 2.108,91 2.090,64 2.104,34 0,40% -
11.02.2021 2.078,30 2.098,67 2.077,75 2.096,01 0,02% -
10.02.2021 2.070,60 2.100,13 0,00 2.095,64 0,56% -
09.02.2021 2.096,74 2.104,71 2.079,82 2.084,03 -0,41% -
08.02.2021 2.088,19 2.094,42 2.072,31 2.092,51 -0,28% -
05.02.2021 2.070,35 2.102,74 2.063,46 2.098,40 1,71% -
04.02.2021 2.051,91 2.066,08 2.042,67 2.063,13 -0,25% -
03.02.2021 2.064,24 2.116,69 0,00 2.068,30 7,24% -
02.02.2021 1.926,32 1.944,75 1.925,19 1.928,66 1,50% -
01.02.2021 1.871,21 1.921,81 1.862,26 1.900,18 3,67% -
29.01.2021 1.851,04 1.858,30 0,00 1.832,83 -1,61% -
28.01.2021 1.857,59 1.898,53 1.852,55 1.862,88 1,66% -
27.01.2021 1.831,87 1.832,51 0,00 1.832,51 -4,46% -
26.01.2021 1.903,69 1.924,32 1.902,01 1.918,04 0,89% -
25.01.2021 1.908,10 1.908,51 1.869,32 1.901,03 0,02% -
22.01.2021 1.906,82 1.910,93 1.897,69 1.900,61 0,43% -
21.01.2021 1.918,71 1.925,64 1.887,20 1.892,51 0,26% -
20.01.2021 1.859,58 1.903,65 0,00 1.887,55 5,38% -
19.01.2021 1.752,58 1.809,49 0,00 1.791,23 3,15% -
15.01.2021 1.735,39 1.736,54 0,00 1.736,54 -0,24% -
14.01.2021 1.763,56 1.769,25 0,00 1.740,69 -0,84% -
13.01.2021 1.755,47 1.764,90 1.745,17 1.755,48 0,46% -
12.01.2021 1.753,32 1.760,90 0,00 1.747,51 -1,11% -
11.01.2021 1.787,86 1.789,72 0,00 1.767,20 -2,24% -
08.01.2021 1.776,06 1.809,98 1.775,15 1.807,67 1,16% -
07.01.2021 1.768,25 1.788,35 0,00 1.786,89 2,96% -
06.01.2021 1.737,31 1.737,31 1.735,55 1.735,55 -0,29% -
05.01.2021 1.741,66 1.741,66 1.740,67 1.740,67 0,69% -
04.01.2021 1.747,78 1.756,96 1.708,18 1.728,72 -1,35% -
31.12.2020 1.747,55 1.753,71 1.741,52 1.752,40 0,75% -
30.12.2020 1.746,50 1.750,16 1.725,63 1.739,43 -1,10% -
29.12.2020 1.771,65 1.774,31 1.756,36 1.758,75 -1,00% -
28.12.2020 1.761,36 1.790,69 1.761,06 1.776,55 2,54% -
24.12.2020 1.737,40 1.741,33 1.692,57 1.732,50 -0,03% -
23.12.2020 1.733,06 1.733,06 1.733,06 1.733,06 0,51% -
22.12.2020 1.724,76 1.724,76 1.724,19 1.724,19 -0,75% -
21.12.2020 1.737,19 1.737,19 1.737,19 1.737,19 0,42% -
18.12.2020 1.733,75 1.747,54 1.725,70 1.729,94 -1,06% -
17.12.2020 1.747,34 1.751,47 1.737,42 1.748,55 -0,77% -
16.12.2020 1.763,37 1.764,84 1.760,97 1.762,05 -0,15% -
15.12.2020 1.760,36 1.812,68 1.749,52 1.764,63 0,14% -
14.12.2020 1.764,17 1.766,72 1.755,85 1.762,19 -1,04% -
11.12.2020 1.771,02 1.784,17 1.760,88 1.780,72 0,44% -
10.12.2020 1.766,70 1.781,81 1.761,81 1.772,91 -0,64% -
09.12.2020 1.828,01 1.829,54 1.767,94 1.784,34 -1,91% -
08.12.2020 1.803,15 1.855,37 0,00 1.819,09 0,20% -
07.12.2020 1.826,31 1.834,83 1.794,61 1.815,44 -0,52% -
04.12.2020 1.821,41 1.833,05 1.820,90 1.824,86 -0,30% -
03.12.2020 0,00 1.839,13 0,00 1.830,40 0,04% -
02.12.2020 1.806,00 1.835,34 0,00 1.829,59 1,75% -
01.12.2020 1.799,43 1.805,87 1.796,81 1.798,21 1,67% -
30.11.2020 1.757,82 1.783,57 1.757,82 1.768,69 -1,79% -
27.11.2020 1.791,43 1.825,59 1.751,41 1.800,89 1,63% -
25.11.2020 1.759,92 1.778,10 0,00 1.771,95 0,22% -
24.11.2020 1.768,20 1.768,20 1.768,06 1.768,06 1,96% -
23.11.2020 1.733,52 1.734,09 1.733,13 1.734,09 -0,41% -
20.11.2020 1.767,29 1.774,45 0,00 1.741,19 -1,30% -
19.11.2020 1.745,15 1.769,66 1.744,83 1.764,09 0,97% -
18.11.2020 1.760,27 1.767,27 0,00 1.747,19 -1,31% -
17.11.2020 1.768,91 1.785,15 1.767,39 1.770,45 -0,66% -
16.11.2020 1.781,07 1.782,28 1.780,75 1.782,28 0,25% -
13.11.2020 1.751,83 1.780,94 0,00 1.777,80 1,55% -
12.11.2020 1.749,18 1.750,68 0,00 1.750,68 -0,14% -
11.11.2020 1.759,76 1.760,16 0,00 1.753,07 0,55% -
10.11.2020 1.754,10 1.754,75 1.718,85 1.743,54 -1,32% -
09.11.2020 1.789,98 1.811,34 1.763,20 1.766,86 0,43% -
06.11.2020 1.426,44 1.772,31 1.426,44 1.759,38 -0,36% -
05.11.2020 1.765,68 1.765,68 1.765,68 1.765,68 0,81% -
04.11.2020 1.733,98 1.771,77 1.727,51 1.751,43 6,04% -
03.11.2020 1.629,83 1.661,77 1.627,39 1.651,66 1,92% -
02.11.2020 1.650,40 1.660,91 1.617,16 1.620,52 0,30% -
30.10.2020 1.655,04 1.657,90 1.604,45 1.615,71 2,69% -
29.10.2020 1.550,81 1.593,71 1.545,20 1.573,46 3,69% -
28.10.2020 1.541,80 1.542,84 1.516,70 1.517,48 -5,38% -
27.10.2020 1.590,02 1.606,97 1.582,86 1.603,69 0,76% -
26.10.2020 1.626,12 1.626,57 1.576,26 1.591,57 -3,02% -
23.10.2020 0,00 1.642,18 0,00 1.641,19 1,62% -
22.10.2020 1.605,81 1.621,97 0,00 1.615,08 1,34% -
21.10.2020 0,00 1.616,41 0,00 1.593,66 2,42% -
20.10.2020 1.553,13 1.576,84 1.526,00 1.556,06 1,44% -
19.10.2020 0,00 1.570,39 0,00 1.534,00 -2,46% -
16.10.2020 0,00 1.580,98 0,00 1.572,72 0,89% -
15.10.2020 1.573,01 1.575,67 0,00 1.558,82 -0,61% -
14.10.2020 1.585,19 1.586,83 1.550,35 1.568,44 -0,21% -
13.10.2020 1.571,34 1.571,76 1.571,34 1.571,76 0,19% -
12.10.2020 1.544,59 1.593,90 1.542,68 1.568,76 3,58% -
09.10.2020 1.500,44 1.516,62 1.496,17 1.514,52 1,96% -
08.10.2020 1.483,23 1.490,19 1.476,13 1.485,41 1,72% -
07.10.2020 1.449,05 1.465,07 1.436,39 1.460,32 0,43% -
06.10.2020 1.478,74 1.486,82 1.448,56 1.454,07 -2,20% -
05.10.2020 0,00 1.487,86 0,00 1.486,76 1,78% -