332,450€
0,48%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 325,67 | 337,08 | 325,13 | 332,88 | 2,73% | 3.337,00 |
| 04.05.2026 | 328,08 | 328,95 | 322,02 | 324,02 | -0,58% | 6.647,00 |
| 30.04.2026 | 318,00 | 326,67 | 310,23 | 325,92 | 3,81% | 10.791,00 |
| 29.04.2026 | 298,33 | 319,25 | 292,92 | 313,95 | 5,93% | 8.487,00 |
| 28.04.2026 | 297,38 | 299,60 | 294,40 | 296,38 | -0,29% | 4.868,00 |
| 27.04.2026 | 291,83 | 299,30 | 290,15 | 297,23 | 1,90% | 6.505,00 |
| 24.04.2026 | 290,00 | 293,27 | 285,63 | 291,67 | 0,90% | 2.385,00 |
| 23.04.2026 | 286,27 | 290,67 | 285,95 | 289,08 | 0,45% | 3.106,00 |
| 22.04.2026 | 283,45 | 288,80 | 282,70 | 287,77 | 1,80% | 2.426,00 |
| 21.04.2026 | 285,70 | 286,55 | 281,23 | 282,70 | -0,72% | 3.386,00 |
| 20.04.2026 | 284,48 | 287,73 | 284,17 | 284,75 | -1,20% | 3.833,00 |
| 17.04.2026 | 282,50 | 288,85 | 281,67 | 288,20 | 1,86% | 2.102,00 |
| 16.04.2026 | 284,80 | 285,77 | 281,65 | 282,95 | -0,04% | 4.025,00 |
| 15.04.2026 | 279,10 | 283,67 | 278,73 | 283,08 | 1,05% | 1.795,00 |
| 14.04.2026 | 271,40 | 280,38 | 271,30 | 280,13 | 3,14% | 3.110,00 |
| 13.04.2026 | 267,55 | 271,83 | 266,40 | 271,60 | 0,70% | 3.013,00 |
| 10.04.2026 | 270,38 | 272,27 | 268,35 | 269,73 | -0,20% | 1.724,00 |
| 09.04.2026 | 268,60 | 270,88 | 265,05 | 270,27 | 0,17% | 5.322,00 |
| 08.04.2026 | 269,17 | 271,92 | 267,48 | 269,83 | 2,73% | 4.249,00 |
| 07.04.2026 | 257,08 | 262,77 | 255,50 | 262,65 | 2,93% | 4.368,00 |
| 02.04.2026 | 249,35 | 256,08 | 248,27 | 255,18 | 0,33% | 2.316,00 |
| 01.04.2026 | 250,23 | 256,60 | 248,08 | 254,33 | 2,47% | 8.320,00 |
| 31.03.2026 | 239,52 | 248,80 | 239,13 | 248,20 | 4,32% | 2.449,00 |
| 30.03.2026 | 237,40 | 240,60 | 236,98 | 237,93 | 0,22% | 3.623,00 |
| 27.03.2026 | 245,02 | 245,27 | 237,08 | 237,40 | -2,62% | 4.612,00 |
| 26.03.2026 | 249,98 | 250,38 | 242,05 | 243,77 | -2,56% | 3.825,00 |
| 25.03.2026 | 251,70 | 254,33 | 248,58 | 250,18 | -0,32% | 5.363,00 |
| 24.03.2026 | 257,35 | 258,50 | 249,27 | 250,98 | -2,57% | 4.758,00 |
| 23.03.2026 | 254,93 | 264,13 | 254,20 | 257,60 | -0,73% | 3.491,00 |
| 20.03.2026 | 263,52 | 264,33 | 257,00 | 259,50 | -1,81% | 2.562,00 |
| 19.03.2026 | 265,90 | 266,67 | 262,27 | 264,27 | -1,02% | 7.085,00 |
| 18.03.2026 | 269,58 | 270,17 | 266,38 | 267,00 | -0,39% | 1.247,00 |
| 17.03.2026 | 263,30 | 268,73 | 262,80 | 268,05 | 1,47% | 1.368,00 |
| 16.03.2026 | 265,33 | 265,73 | 262,60 | 264,17 | 0,23% | 3.955,00 |
| 13.03.2026 | 263,80 | 267,85 | 262,00 | 263,58 | -0,09% | 1.944,00 |
| 12.03.2026 | 264,50 | 267,13 | 261,23 | 263,83 | -0,85% | 2.285,00 |
| 11.03.2026 | 264,10 | 268,23 | 263,13 | 266,10 | 0,52% | 3.159,00 |
| 10.03.2026 | 262,50 | 265,35 | 261,38 | 264,73 | 0,82% | 4.787,00 |
| 09.03.2026 | 252,50 | 264,08 | 251,58 | 262,58 | 2,48% | 6.773,00 |
| 06.03.2026 | 259,88 | 260,15 | 254,35 | 256,23 | -1,03% | 3.025,00 |
| 05.03.2026 | 260,02 | 262,98 | 257,33 | 258,90 | -0,67% | 5.577,00 |
| 04.03.2026 | 258,00 | 262,48 | 258,00 | 260,65 | 0,05% | 4.810,00 |
| 03.03.2026 | 258,77 | 261,63 | 254,98 | 260,52 | -0,44% | 7.092,00 |
| 02.03.2026 | 257,77 | 263,20 | 257,40 | 261,67 | -0,28% | 6.952,00 |
| 27.02.2026 | 260,38 | 264,02 | 257,33 | 262,40 | 0,94% | 4.903,00 |
| 26.02.2026 | 263,83 | 266,30 | 256,65 | 259,95 | -1,87% | 12.132,00 |
| 25.02.2026 | 263,83 | 266,13 | 262,02 | 264,90 | 0,34% | 2.276,00 |
| 24.02.2026 | 265,30 | 265,88 | 259,98 | 264,00 | -0,35% | 4.974,00 |
| 23.02.2026 | 264,60 | 270,73 | 262,90 | 264,92 | -0,91% | 5.441,00 |
| 20.02.2026 | 261,80 | 268,95 | 259,30 | 267,35 | 3,65% | 8.728,00 |
| 19.02.2026 | 258,63 | 260,08 | 256,00 | 257,92 | -0,05% | 7.511,00 |
| 18.02.2026 | 256,13 | 259,17 | 255,58 | 258,05 | 1,29% | 3.549,00 |
| 17.02.2026 | 255,88 | 257,88 | 251,43 | 254,77 | -0,96% | 4.678,00 |
| 16.02.2026 | 258,30 | 259,27 | 257,20 | 257,25 | -0,20% | 1.809,00 |
| 13.02.2026 | 259,52 | 261,70 | 256,23 | 257,77 | -1,25% | 4.944,00 |
| 12.02.2026 | 263,27 | 266,48 | 259,65 | 261,02 | -0,68% | 12.811,00 |
| 11.02.2026 | 268,02 | 270,63 | 261,17 | 262,83 | -1,88% | 2.377,00 |
| 10.02.2026 | 272,30 | 272,70 | 264,10 | 267,85 | -1,82% | 2.099,00 |
| 09.02.2026 | 273,80 | 275,48 | 266,83 | 272,83 | -0,05% | 7.470,00 |
| 06.02.2026 | 276,38 | 281,15 | 271,02 | 272,98 | -1,75% | 11.681,00 |
| 05.02.2026 | 277,27 | 283,60 | 260,00 | 277,83 | -4,02% | 20.846,00 |
| 04.02.2026 | 290,27 | 295,33 | 262,23 | 289,48 | 0,01% | 9.894,00 |
| 03.02.2026 | 295,38 | 297,15 | 286,73 | 289,45 | -1,29% | 3.297,00 |
| 02.02.2026 | 279,27 | 293,45 | 279,20 | 293,23 | 2,80% | 3.817,00 |
| 30.01.2026 | 281,60 | 286,77 | 277,98 | 285,25 | 0,90% | 3.079,00 |
| 29.01.2026 | 285,17 | 287,10 | 273,90 | 282,70 | -0,97% | 4.828,00 |
| 28.01.2026 | 281,05 | 286,60 | 278,20 | 285,48 | 2,50% | 4.128,00 |
| 27.01.2026 | 282,60 | 285,00 | 277,30 | 278,52 | -0,87% | 1.800,00 |
| 26.01.2026 | 276,13 | 283,00 | 274,95 | 280,98 | 1,40% | 1.720,00 |
| 23.01.2026 | 283,23 | 284,45 | 277,02 | 277,10 | -1,40% | 1.943,00 |
| 22.01.2026 | 282,15 | 286,83 | 279,95 | 281,02 | -0,18% | 3.329,00 |
| 21.01.2026 | 275,25 | 284,25 | 271,52 | 281,52 | 2,82% | 2.758,00 |
| 20.01.2026 | 277,15 | 279,75 | 270,27 | 273,80 | -1,89% | 4.280,00 |
| 19.01.2026 | 278,75 | 280,83 | 277,35 | 279,08 | -2,04% | 2.020,00 |
| 16.01.2026 | 288,42 | 289,23 | 283,02 | 284,90 | -0,70% | 4.042,00 |
| 15.01.2026 | 291,00 | 292,15 | 285,52 | 286,90 | -0,59% | 7.495,00 |
| 14.01.2026 | 289,33 | 290,65 | 284,15 | 288,60 | -0,28% | 5.778,00 |
| 13.01.2026 | 287,48 | 292,65 | 286,17 | 289,40 | 1,41% | 3.272,00 |
| 12.01.2026 | 280,35 | 286,30 | 278,15 | 285,38 | 0,79% | 4.327,00 |
| 09.01.2026 | 281,13 | 284,95 | 280,17 | 283,15 | 1,23% | 5.586,00 |
| 08.01.2026 | 275,10 | 282,60 | 275,10 | 279,70 | 1,24% | 8.946,00 |
| 07.01.2026 | 268,73 | 279,33 | 267,83 | 276,27 | 2,60% | 5.625,00 |
| 06.01.2026 | 270,88 | 274,70 | 267,17 | 269,27 | -0,58% | 3.031,00 |
| 05.01.2026 | 270,60 | 272,90 | 269,00 | 270,85 | 0,69% | 2.998,00 |
| 02.01.2026 | 269,73 | 275,33 | 264,48 | 269,00 | 0,74% | 5.126,00 |
| 30.12.2025 | 266,95 | 267,55 | 266,80 | 267,02 | -0,01% | 330,00 |
| 29.12.2025 | 267,40 | 267,65 | 264,55 | 267,05 | -0,29% | 3.562,00 |
| 23.12.2025 | 263,98 | 268,60 | 263,30 | 267,83 | 1,21% | 5.990,00 |
| 22.12.2025 | 265,45 | 265,65 | 260,65 | 264,63 | 0,27% | 1.821,00 |
| 19.12.2025 | 260,23 | 263,90 | 257,70 | 263,90 | 2,00% | 1.941,00 |
| 18.12.2025 | 254,55 | 260,45 | 254,33 | 258,73 | 1,99% | 5.113,00 |
| 17.12.2025 | 263,15 | 265,05 | 253,05 | 253,68 | -2,93% | 3.396,00 |
| 16.12.2025 | 259,60 | 264,27 | 258,38 | 261,33 | -0,68% | 3.041,00 |
| 15.12.2025 | 264,70 | 266,42 | 260,23 | 263,13 | -0,47% | 2.625,00 |
| 12.12.2025 | 268,98 | 269,88 | 261,58 | 264,38 | -1,86% | 2.909,00 |
| 11.12.2025 | 271,95 | 274,10 | 263,70 | 269,38 | -1,96% | 4.983,00 |
| 10.12.2025 | 272,98 | 275,35 | 270,80 | 274,75 | 0,52% | 2.484,00 |
| 09.12.2025 | 269,40 | 274,23 | 268,35 | 273,33 | 1,08% | 3.434,00 |
| 08.12.2025 | 277,38 | 277,65 | 268,23 | 270,40 | -1,94% | 6.000,00 |
| 05.12.2025 | 274,33 | 278,00 | 273,52 | 275,75 | 0,83% | 3.552,00 |