Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.641,00+25,67 (+1,59%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Okt. 2020 | 1.626,07 | 1.642,36 | 1.620,51 | 1.641,00 | 1.641,00 | 1.375.200 |
| 22. Okt. 2020 | 1.593,05 | 1.621,99 | 1.585,00 | 1.615,33 | 1.615,33 | 1.433.600 |
| 21. Okt. 2020 | 1.573,33 | 1.618,73 | 1.571,63 | 1.593,31 | 1.593,31 | 2.568.300 |
| 20. Okt. 2020 | 1.527,05 | 1.577,50 | 1.525,67 | 1.555,93 | 1.555,93 | 2.241.700 |
| 19. Okt. 2020 | 1.580,46 | 1.588,15 | 1.528,00 | 1.534,61 | 1.534,61 | 1.607.100 |
| 16. Okt. 2020 | 1.565,85 | 1.581,13 | 1.563,00 | 1.573,01 | 1.573,01 | 1.434.700 |
| 15. Okt. 2020 | 1.547,15 | 1.575,10 | 1.545,03 | 1.559,13 | 1.559,13 | 1.540.000 |
| 14. Okt. 2020 | 1.578,59 | 1.587,68 | 1.550,53 | 1.568,08 | 1.568,08 | 1.931.000 |
| 13. Okt. 2020 | 1.583,73 | 1.590,00 | 1.563,20 | 1.571,68 | 1.571,68 | 1.601.000 |
| 12. Okt. 2020 | 1.543,00 | 1.593,86 | 1.532,57 | 1.569,15 | 1.569,15 | 2.482.600 |
| 09. Okt. 2020 | 1.494,70 | 1.516,52 | 1.489,45 | 1.515,22 | 1.515,22 | 1.435.300 |
| 08. Okt. 2020 | 1.465,09 | 1.490,00 | 1.465,09 | 1.485,93 | 1.485,93 | 1.187.800 |
| 07. Okt. 2020 | 1.464,29 | 1.468,96 | 1.436,00 | 1.460,29 | 1.460,29 | 1.746.200 |
| 06. Okt. 2020 | 1.475,58 | 1.486,76 | 1.448,59 | 1.453,44 | 1.453,44 | 1.245.400 |
| 05. Okt. 2020 | 1.466,21 | 1.488,21 | 1.464,27 | 1.486,02 | 1.486,02 | 1.113.300 |
| 02. Okt. 2020 | 1.462,03 | 1.483,20 | 1.450,92 | 1.458,42 | 1.458,42 | 1.284.100 |
| 01. Okt. 2020 | 1.484,27 | 1.499,04 | 1.479,21 | 1.490,09 | 1.490,09 | 1.779.500 |
| 30. Sept. 2020 | 1.466,80 | 1.489,75 | 1.459,88 | 1.469,60 | 1.469,60 | 1.700.600 |
| 29. Sept. 2020 | 1.470,39 | 1.476,66 | 1.458,81 | 1.469,33 | 1.469,33 | 978.200 |
| 28. Sept. 2020 | 1.474,21 | 1.476,80 | 1.449,30 | 1.464,52 | 1.464,52 | 2.007.900 |
| 25. Sept. 2020 | 1.432,63 | 1.450,00 | 1.413,34 | 1.444,96 | 1.444,96 | 1.323.000 |
| 24. Sept. 2020 | 1.411,03 | 1.443,71 | 1.409,85 | 1.428,29 | 1.428,29 | 1.450.200 |
| 23. Sept. 2020 | 1.458,78 | 1.460,96 | 1.407,70 | 1.415,21 | 1.415,21 | 1.657.400 |
| 22. Sept. 2020 | 1.450,09 | 1.469,52 | 1.434,53 | 1.465,46 | 1.465,46 | 1.583.200 |
| 21. Sept. 2020 | 1.440,06 | 1.448,36 | 1.406,55 | 1.431,16 | 1.431,16 | 2.888.800 |
| 18. Sept. 2020 | 1.498,01 | 1.503,00 | 1.437,13 | 1.459,99 | 1.459,99 | 3.103.900 |
| 17. Sept. 2020 | 1.496,00 | 1.508,30 | 1.470,00 | 1.495,53 | 1.495,53 | 1.879.800 |
| 16. Sept. 2020 | 1.555,54 | 1.562,00 | 1.519,82 | 1.520,90 | 1.520,90 | 1.311.700 |
| 15. Sept. 2020 | 1.536,00 | 1.559,57 | 1.531,83 | 1.541,44 | 1.541,44 | 1.331.100 |
| 14. Sept. 2020 | 1.539,01 | 1.564,00 | 1.515,74 | 1.519,28 | 1.519,28 | 1.696.600 |
| 11. Sept. 2020 | 1.536,00 | 1.575,20 | 1.497,36 | 1.520,72 | 1.520,72 | 1.597.100 |
| 10. Sept. 2020 | 1.560,64 | 1.584,08 | 1.525,81 | 1.532,02 | 1.532,02 | 1.618.600 |
| 09. Sept. 2020 | 1.557,53 | 1.569,00 | 1.536,05 | 1.556,96 | 1.556,96 | 1.774.700 |
| 08. Sept. 2020 | 1.533,51 | 1.563,86 | 1.528,01 | 1.532,39 | 1.532,39 | 2.610.900 |
| 04. Sept. 2020 | 1.624,26 | 1.645,11 | 1.547,61 | 1.591,04 | 1.591,04 | 2.608.600 |
| 03. Sept. 2020 | 1.709,71 | 1.709,71 | 1.615,06 | 1.641,84 | 1.641,84 | 3.107.800 |
| 02. Sept. 2020 | 1.673,78 | 1.733,18 | 1.666,33 | 1.728,28 | 1.728,28 | 2.511.200 |
| 01. Sept. 2020 | 1.636,63 | 1.665,73 | 1.632,22 | 1.660,71 | 1.660,71 | 1.826.700 |
| 31. Aug. 2020 | 1.647,89 | 1.647,96 | 1.630,31 | 1.634,18 | 1.634,18 | 1.823.400 |
| 28. Aug. 2020 | 1.633,49 | 1.647,17 | 1.630,75 | 1.644,41 | 1.644,41 | 1.499.800 |
| 27. Aug. 2020 | 1.653,68 | 1.655,00 | 1.625,75 | 1.634,33 | 1.634,33 | 1.861.600 |
| 26. Aug. 2020 | 1.608,00 | 1.659,22 | 1.603,60 | 1.652,38 | 1.652,38 | 3.993.400 |
| 25. Aug. 2020 | 1.582,07 | 1.611,62 | 1.582,07 | 1.608,22 | 1.608,22 | 2.247.100 |
| 24. Aug. 2020 | 1.593,98 | 1.614,17 | 1.580,57 | 1.588,20 | 1.588,20 | 1.409.900 |
| 21. Aug. 2020 | 1.577,03 | 1.597,72 | 1.568,01 | 1.580,42 | 1.580,42 | 1.446.500 |
| 20. Aug. 2020 | 1.543,45 | 1.585,87 | 1.538,20 | 1.581,75 | 1.581,75 | 1.706.900 |
| 19. Aug. 2020 | 1.553,31 | 1.573,68 | 1.543,95 | 1.547,53 | 1.547,53 | 1.660.600 |
| 18. Aug. 2020 | 1.526,18 | 1.562,47 | 1.523,71 | 1.558,60 | 1.558,60 | 2.027.100 |
| 17. Aug. 2020 | 1.514,67 | 1.525,61 | 1.507,97 | 1.517,98 | 1.517,98 | 1.378.300 |
| 14. Aug. 2020 | 1.515,66 | 1.521,90 | 1.502,88 | 1.507,73 | 1.507,73 | 1.354.800 |
| 13. Aug. 2020 | 1.510,34 | 1.537,25 | 1.508,01 | 1.518,45 | 1.518,45 | 1.455.200 |
| 12. Aug. 2020 | 1.485,58 | 1.512,39 | 1.485,25 | 1.506,62 | 1.506,62 | 1.437.700 |
| 11. Aug. 2020 | 1.492,44 | 1.510,00 | 1.478,00 | 1.480,32 | 1.480,32 | 1.454.400 |
| 10. Aug. 2020 | 1.487,18 | 1.504,07 | 1.473,08 | 1.496,10 | 1.496,10 | 1.289.300 |
| 07. Aug. 2020 | 1.500,00 | 1.516,84 | 1.481,64 | 1.494,49 | 1.494,49 | 1.576.600 |
| 06. Aug. 2020 | 1.471,75 | 1.502,39 | 1.466,00 | 1.500,10 | 1.500,10 | 1.995.400 |
| 05. Aug. 2020 | 1.469,30 | 1.482,41 | 1.463,46 | 1.473,61 | 1.473,61 | 1.979.500 |
| 04. Aug. 2020 | 1.476,57 | 1.485,56 | 1.458,65 | 1.464,97 | 1.464,97 | 1.903.500 |
| 03. Aug. 2020 | 1.486,64 | 1.490,47 | 1.465,64 | 1.474,45 | 1.474,45 | 2.330.200 |
| 31. Juli 2020 | 1.505,01 | 1.508,95 | 1.454,03 | 1.482,96 | 1.482,96 | 3.439.900 |
| 30. Juli 2020 | 1.497,00 | 1.537,87 | 1.492,22 | 1.531,45 | 1.531,45 | 1.671.400 |
| 29. Juli 2020 | 1.506,32 | 1.531,25 | 1.501,33 | 1.522,02 | 1.522,02 | 1.106.500 |
| 28. Juli 2020 | 1.525,18 | 1.526,48 | 1.497,66 | 1.500,34 | 1.500,34 | 1.702.200 |
| 27. Juli 2020 | 1.515,60 | 1.540,97 | 1.515,21 | 1.530,20 | 1.530,20 | 1.246.000 |
| 24. Juli 2020 | 1.498,93 | 1.517,64 | 1.488,40 | 1.511,87 | 1.511,87 | 1.544.000 |
| 23. Juli 2020 | 1.566,97 | 1.571,87 | 1.507,39 | 1.515,68 | 1.515,68 | 1.627.600 |
| 22. Juli 2020 | 1.560,50 | 1.570,00 | 1.546,10 | 1.568,49 | 1.568,49 | 932.000 |
| 21. Juli 2020 | 1.586,99 | 1.586,99 | 1.554,28 | 1.558,42 | 1.558,42 | 1.218.600 |
| 20. Juli 2020 | 1.515,26 | 1.570,29 | 1.503,60 | 1.565,72 | 1.565,72 | 1.557.300 |
| 17. Juli 2020 | 1.521,62 | 1.523,44 | 1.498,42 | 1.515,55 | 1.515,55 | 1.456.700 |
| 16. Juli 2020 | 1.500,00 | 1.518,69 | 1.486,31 | 1.518,00 | 1.518,00 | 1.519.300 |
| 15. Juli 2020 | 1.523,13 | 1.535,33 | 1.498,00 | 1.513,64 | 1.513,64 | 1.610.700 |
| 14. Juli 2020 | 1.490,31 | 1.522,95 | 1.483,50 | 1.520,58 | 1.520,58 | 1.585.000 |
| 13. Juli 2020 | 1.550,00 | 1.577,13 | 1.505,24 | 1.511,34 | 1.511,34 | 1.846.400 |
| 10. Juli 2020 | 1.506,15 | 1.543,83 | 1.496,54 | 1.541,74 | 1.541,74 | 1.856.300 |
| 09. Juli 2020 | 1.506,45 | 1.522,72 | 1.488,08 | 1.510,99 | 1.510,99 | 1.423.300 |
| 08. Juli 2020 | 1.494,32 | 1.505,88 | 1.485,63 | 1.496,00 | 1.496,00 | 1.249.700 |
| 07. Juli 2020 | 1.490,00 | 1.516,80 | 1.483,55 | 1.485,18 | 1.485,18 | 1.458.200 |
| 06. Juli 2020 | 1.480,06 | 1.506,59 | 1.472,86 | 1.495,70 | 1.495,70 | 1.564.000 |
| 02. Juli 2020 | 1.446,94 | 1.482,95 | 1.446,42 | 1.464,70 | 1.464,70 | 1.859.100 |
| 01. Juli 2020 | 1.411,10 | 1.443,00 | 1.409,82 | 1.438,04 | 1.438,04 | 1.775.200 |
| 30. Juni 2020 | 1.390,44 | 1.418,65 | 1.383,96 | 1.413,61 | 1.413,61 | 2.042.400 |
| 29. Juni 2020 | 1.358,18 | 1.395,60 | 1.347,01 | 1.394,97 | 1.394,97 | 1.810.200 |
| 26. Juni 2020 | 1.431,39 | 1.433,45 | 1.351,99 | 1.359,90 | 1.359,90 | 4.267.700 |
| 25. Juni 2020 | 1.429,90 | 1.442,90 | 1.420,00 | 1.441,33 | 1.441,33 | 1.230.500 |
| 24. Juni 2020 | 1.461,51 | 1.475,42 | 1.429,75 | 1.431,97 | 1.431,97 | 1.756.000 |
| 23. Juni 2020 | 1.455,64 | 1.475,94 | 1.445,24 | 1.464,41 | 1.464,41 | 1.429.800 |
| 22. Juni 2020 | 1.429,00 | 1.452,75 | 1.423,21 | 1.451,86 | 1.451,86 | 1.542.400 |
| 19. Juni 2020 | 1.444,00 | 1.447,80 | 1.421,35 | 1.431,72 | 1.431,72 | 3.157.900 |
| 18. Juni 2020 | 1.449,16 | 1.451,41 | 1.427,01 | 1.435,96 | 1.435,96 | 1.581.900 |
| 17. Juni 2020 | 1.447,16 | 1.460,00 | 1.431,38 | 1.451,12 | 1.451,12 | 1.548.300 |
| 16. Juni 2020 | 1.445,22 | 1.455,02 | 1.425,90 | 1.442,72 | 1.442,72 | 1.709.200 |
| 15. Juni 2020 | 1.390,80 | 1.424,80 | 1.387,92 | 1.419,85 | 1.419,85 | 1.503.900 |
| 12. Juni 2020 | 1.428,49 | 1.437,00 | 1.386,02 | 1.413,18 | 1.413,18 | 1.944.200 |
| 11. Juni 2020 | 1.442,48 | 1.454,47 | 1.402,00 | 1.403,84 | 1.403,84 | 1.991.300 |
| 10. Juni 2020 | 1.459,54 | 1.474,26 | 1.456,27 | 1.465,85 | 1.465,85 | 1.525.200 |
| 09. Juni 2020 | 1.445,36 | 1.468,00 | 1.443,21 | 1.456,16 | 1.456,16 | 1.409.200 |
| 08. Juni 2020 | 1.422,34 | 1.447,99 | 1.422,34 | 1.446,61 | 1.446,61 | 1.404.200 |
| 05. Juni 2020 | 1.413,17 | 1.445,05 | 1.406,00 | 1.438,39 | 1.438,39 | 1.734.900 |
| 04. Juni 2020 | 1.430,40 | 1.438,96 | 1.404,73 | 1.412,18 | 1.412,18 | 1.484.300 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
