268,425€
2,53%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 263,00 | 270,83 | 259,23 | 268,35 | 2,50% | 6.471,00 |
| 11.11.2026 | 258,08 | 264,15 | 257,55 | 261,80 | 2,32% | 5.600,00 |
| 10.11.2026 | 257,35 | 258,92 | 253,98 | 255,88 | -0,36% | 3.344,00 |
| 09.11.2026 | 256,40 | 263,23 | 253,65 | 256,80 | 0,72% | 5.995,00 |
| 06.11.2026 | 252,02 | 259,45 | 250,43 | 254,98 | 2,47% | 4.669,00 |
| 05.11.2026 | 255,77 | 261,88 | 245,90 | 248,83 | -3,50% | 7.841,00 |
| 04.11.2026 | 246,50 | 262,00 | 245,70 | 257,85 | 3,56% | 8.344,00 |
| 03.11.2026 | 248,55 | 250,30 | 244,85 | 248,98 | -0,22% | 4.737,00 |
| 02.11.2026 | 251,90 | 254,43 | 248,18 | 249,52 | -0,41% | 10.818,00 |
| 30.10.2026 | 250,90 | 252,52 | 246,60 | 250,55 | 0,02% | 17.357,00 |
| 29.10.2026 | 260,52 | 261,02 | 249,95 | 250,50 | -2,94% | 27.410,00 |
| 28.10.2026 | 288,40 | 290,35 | 255,63 | 258,10 | -9,83% | 15.643,00 |
| 27.10.2026 | 281,77 | 287,30 | 279,45 | 286,23 | 1,63% | 5.920,00 |
| 26.10.2026 | 284,55 | 285,70 | 280,38 | 281,63 | -0,80% | 3.760,00 |
| 23.10.2026 | 285,70 | 288,25 | 282,95 | 283,90 | -0,86% | 2.782,00 |
| 22.10.2026 | 290,50 | 292,63 | 283,92 | 286,35 | -2,93% | 3.330,00 |
| 21.10.2026 | 300,77 | 300,77 | 290,60 | 295,00 | -1,45% | 4.771,00 |
| 20.10.2026 | 302,63 | 303,58 | 297,80 | 299,35 | -1,51% | 4.843,00 |
| 19.10.2026 | 302,98 | 305,45 | 301,05 | 303,95 | 1,27% | 1.351,00 |
| 16.10.2026 | 307,15 | 308,15 | 298,63 | 300,13 | -2,19% | 3.059,00 |
| 15.10.2026 | 307,35 | 308,17 | 306,70 | 306,85 | -0,28% | 38,00 |
| 14.10.2026 | 314,02 | 319,25 | 306,88 | 307,73 | -1,50% | 3.364,00 |
| 13.10.2026 | 310,95 | 316,73 | 310,60 | 312,40 | -0,20% | 1.609,00 |
| 12.10.2026 | 311,48 | 315,40 | 309,63 | 313,02 | 0,76% | 2.089,00 |
| 09.10.2026 | 308,10 | 313,63 | 308,10 | 310,67 | 0,79% | 2.024,00 |
| 08.10.2026 | 309,98 | 315,80 | 306,38 | 308,25 | -0,55% | 2.921,00 |
| 07.10.2026 | 306,80 | 310,38 | 304,42 | 309,95 | 1,21% | 3.134,00 |
| 06.10.2026 | 307,55 | 308,30 | 303,73 | 306,25 | 0,12% | 4.654,00 |
| 05.10.2026 | 304,17 | 307,63 | 302,35 | 305,88 | 1,26% | 6.080,00 |
| 02.10.2026 | 299,08 | 303,83 | 298,60 | 302,08 | 1,27% | 3.037,00 |
| 01.10.2026 | 310,52 | 311,25 | 296,58 | 298,27 | -2,50% | 5.289,00 |
| 30.09.2026 | 297,52 | 314,02 | 296,77 | 305,92 | 2,75% | 4.432,00 |
| 29.09.2026 | 297,58 | 299,52 | 295,40 | 297,73 | -0,08% | 1.779,00 |
| 28.09.2026 | 297,63 | 299,35 | 296,17 | 297,98 | -0,55% | 1.312,00 |
| 25.09.2026 | 298,40 | 301,35 | 296,35 | 299,63 | 0,72% | 1.924,00 |
| 24.09.2026 | 295,15 | 298,25 | 291,75 | 297,48 | 0,89% | 1.966,00 |
| 23.09.2026 | 305,35 | 306,13 | 293,67 | 294,85 | -2,96% | 5.193,00 |
| 22.09.2026 | 307,75 | 314,20 | 302,45 | 303,85 | -0,91% | 1.997,00 |
| 21.09.2026 | 302,13 | 308,05 | 300,45 | 306,65 | 1,91% | 3.477,00 |
| 18.09.2026 | 306,15 | 309,77 | 299,45 | 300,90 | 0,70% | 3.334,00 |
| 17.09.2026 | 297,75 | 300,83 | 296,38 | 298,80 | 0,79% | 4.830,00 |
| 16.09.2026 | 295,25 | 298,55 | 294,42 | 296,45 | 0,37% | 2.616,00 |
| 15.09.2026 | 297,90 | 298,30 | 293,98 | 295,35 | -1,10% | 2.752,00 |
| 14.09.2026 | 287,70 | 299,75 | 287,60 | 298,65 | 3,17% | 4.448,00 |
| 11.09.2026 | 284,10 | 292,88 | 284,00 | 289,48 | 1,88% | 3.028,00 |
| 10.09.2026 | 282,98 | 284,98 | 280,63 | 284,13 | 0,47% | 3.699,00 |
| 09.09.2026 | 289,23 | 289,30 | 279,63 | 282,80 | -1,89% | 4.135,00 |
| 08.09.2026 | 287,20 | 289,42 | 284,23 | 288,25 | -0,13% | 4.906,00 |
| 07.09.2026 | 290,92 | 290,98 | 287,15 | 288,63 | -0,18% | 2.842,00 |
| 04.09.2026 | 292,27 | 293,10 | 287,17 | 289,15 | -0,89% | 3.767,00 |
| 03.09.2026 | 288,65 | 293,30 | 286,60 | 291,75 | 1,28% | 5.650,00 |
| 02.09.2026 | 288,33 | 290,05 | 284,33 | 288,08 | 0,57% | 9.042,00 |
| 01.09.2026 | 289,23 | 289,73 | 284,20 | 286,45 | -0,92% | 4.947,00 |
| 31.08.2026 | 295,23 | 295,58 | 287,35 | 289,10 | -2,30% | 8.110,00 |
| 28.08.2026 | 290,27 | 297,55 | 289,63 | 295,90 | 2,10% | 2.457,00 |
| 27.08.2026 | 289,80 | 290,73 | 287,73 | 289,80 | -0,40% | 3.561,00 |
| 26.08.2026 | 294,20 | 295,45 | 289,25 | 290,98 | -1,10% | 2.823,00 |
| 25.08.2026 | 295,45 | 297,70 | 293,23 | 294,23 | -0,48% | 1.122,00 |
| 24.08.2026 | 291,70 | 298,33 | 290,88 | 295,65 | 0,95% | 2.871,00 |
| 21.08.2026 | 289,35 | 293,90 | 289,23 | 292,88 | 1,16% | 4.833,00 |
| 20.08.2026 | 293,15 | 293,33 | 287,88 | 289,52 | -1,11% | 3.718,00 |
| 19.08.2026 | 293,92 | 294,40 | 290,13 | 292,77 | -12,05% | 6.986,00 |
| 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 |