341,150€
-0,59%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 328,40 | 341,20 | 328,17 | 336,90 | 3,01% | 13.427,00 |
| 04.05.2026 | 330,33 | 331,30 | 324,67 | 327,05 | -0,40% | 14.013,00 |
| 30.04.2026 | 320,35 | 329,13 | 312,58 | 328,38 | 3,60% | 30.677,00 |
| 29.04.2026 | 300,20 | 322,20 | 294,45 | 316,95 | 6,30% | 26.224,00 |
| 28.04.2026 | 299,08 | 301,35 | 295,80 | 298,17 | -0,29% | 13.079,00 |
| 27.04.2026 | 293,63 | 301,23 | 291,75 | 299,05 | 1,94% | 15.545,00 |
| 24.04.2026 | 290,88 | 294,65 | 286,73 | 293,35 | 1,31% | 10.243,00 |
| 23.04.2026 | 287,67 | 291,92 | 287,33 | 289,55 | 0,12% | 10.403,00 |
| 22.04.2026 | 285,00 | 290,27 | 284,30 | 289,20 | 1,77% | 8.455,00 |
| 21.04.2026 | 287,42 | 288,38 | 282,65 | 284,17 | -0,75% | 7.659,00 |
| 20.04.2026 | 286,38 | 289,45 | 285,83 | 286,33 | -1,34% | 4.885,00 |
| 17.04.2026 | 285,08 | 290,83 | 284,17 | 290,23 | 1,72% | 10.711,00 |
| 16.04.2026 | 286,95 | 287,98 | 284,05 | 285,33 | 0,04% | 11.928,00 |
| 15.04.2026 | 280,88 | 285,98 | 280,63 | 285,20 | 1,10% | 11.514,00 |
| 14.04.2026 | 273,33 | 282,48 | 273,17 | 282,10 | 3,22% | 17.298,00 |
| 13.04.2026 | 268,17 | 273,48 | 267,92 | 273,30 | 0,81% | 5.454,00 |
| 10.04.2026 | 271,60 | 274,33 | 269,90 | 271,10 | -0,38% | 8.284,00 |
| 09.04.2026 | 270,85 | 272,67 | 266,38 | 272,13 | 0,00% | 13.993,00 |
| 08.04.2026 | 270,58 | 273,83 | 269,35 | 272,13 | 3,02% | 14.738,00 |
| 07.04.2026 | 259,02 | 264,15 | 257,48 | 264,15 | 2,95% | 21.974,00 |
| 02.04.2026 | 251,50 | 257,92 | 250,08 | 256,58 | 0,08% | 5.042,00 |
| 01.04.2026 | 251,10 | 258,83 | 248,48 | 256,38 | 3,07% | 29.440,00 |
| 31.03.2026 | 240,00 | 249,40 | 239,45 | 248,75 | 4,41% | 8.023,00 |
| 30.03.2026 | 238,02 | 241,27 | 237,48 | 238,25 | 0,08% | 14.254,00 |
| 27.03.2026 | 245,02 | 245,18 | 237,55 | 238,05 | -2,38% | 10.437,00 |
| 26.03.2026 | 251,48 | 251,55 | 241,88 | 243,85 | -2,97% | 14.672,00 |
| 25.03.2026 | 252,75 | 255,50 | 250,08 | 251,33 | -0,39% | 15.067,00 |
| 24.03.2026 | 260,00 | 261,08 | 250,50 | 252,30 | -3,03% | 13.000,00 |
| 23.03.2026 | 256,13 | 265,70 | 254,58 | 260,17 | -0,44% | 18.743,00 |
| 20.03.2026 | 264,65 | 265,52 | 258,33 | 261,33 | -1,56% | 8.370,00 |
| 19.03.2026 | 267,15 | 267,80 | 263,33 | 265,48 | -1,03% | 11.251,00 |
| 18.03.2026 | 270,75 | 271,58 | 267,58 | 268,25 | -0,35% | 8.937,00 |
| 17.03.2026 | 264,15 | 269,92 | 263,63 | 269,20 | 1,59% | 5.434,00 |
| 16.03.2026 | 265,95 | 266,63 | 263,27 | 264,98 | 0,27% | 8.018,00 |
| 13.03.2026 | 264,00 | 268,08 | 262,58 | 264,25 | 0,00% | 4.178,00 |
| 12.03.2026 | 264,80 | 267,35 | 261,40 | 264,25 | -0,78% | 11.886,00 |
| 11.03.2026 | 264,30 | 268,52 | 263,15 | 266,33 | 0,48% | 5.490,00 |
| 10.03.2026 | 262,88 | 265,63 | 261,75 | 265,05 | 0,89% | 14.186,00 |
| 09.03.2026 | 252,43 | 264,35 | 251,85 | 262,70 | 2,40% | 22.419,00 |
| 06.03.2026 | 259,83 | 260,15 | 254,20 | 256,55 | -0,84% | 13.838,00 |
| 05.03.2026 | 260,08 | 263,02 | 257,23 | 258,73 | -0,73% | 24.336,00 |
| 04.03.2026 | 257,70 | 262,48 | 257,65 | 260,63 | 0,06% | 12.967,00 |
| 03.03.2026 | 258,88 | 261,63 | 255,10 | 260,48 | -0,49% | 27.268,00 |
| 02.03.2026 | 258,13 | 263,52 | 257,55 | 261,75 | -0,30% | 19.643,00 |
| 27.02.2026 | 260,52 | 264,30 | 257,52 | 262,55 | 0,92% | 10.751,00 |
| 26.02.2026 | 263,88 | 266,33 | 256,63 | 260,15 | -1,72% | 29.404,00 |
| 25.02.2026 | 263,83 | 266,08 | 262,13 | 264,70 | 0,27% | 12.370,00 |
| 24.02.2026 | 265,05 | 265,70 | 259,83 | 264,00 | -0,33% | 11.826,00 |
| 23.02.2026 | 264,73 | 270,75 | 262,80 | 264,88 | -0,94% | 16.026,00 |
| 20.02.2026 | 260,90 | 268,73 | 258,80 | 267,38 | 3,89% | 27.324,00 |
| 19.02.2026 | 258,02 | 259,63 | 255,45 | 257,38 | -0,02% | 14.281,00 |
| 18.02.2026 | 255,65 | 258,67 | 254,98 | 257,42 | 1,31% | 11.917,00 |
| 17.02.2026 | 255,50 | 257,52 | 250,93 | 254,10 | -1,29% | 17.875,00 |
| 16.02.2026 | 257,55 | 258,92 | 256,55 | 257,42 | -0,06% | 10.193,00 |
| 13.02.2026 | 259,30 | 261,30 | 256,08 | 257,58 | -1,24% | 15.362,00 |
| 12.02.2026 | 263,00 | 266,27 | 259,30 | 260,80 | -0,67% | 22.764,00 |
| 11.02.2026 | 267,88 | 270,65 | 260,77 | 262,55 | -1,95% | 15.069,00 |
| 10.02.2026 | 272,15 | 272,52 | 264,05 | 267,77 | -1,82% | 15.615,00 |
| 09.02.2026 | 273,42 | 275,42 | 266,33 | 272,75 | -0,06% | 15.625,00 |
| 06.02.2026 | 276,08 | 280,55 | 270,83 | 272,92 | -1,66% | 19.713,00 |
| 05.02.2026 | 277,00 | 283,45 | 259,63 | 277,52 | -4,01% | 50.013,00 |
| 04.02.2026 | 289,60 | 295,02 | 261,27 | 289,13 | 0,13% | 37.257,00 |
| 03.02.2026 | 294,65 | 296,15 | 285,83 | 288,75 | -1,27% | 17.674,00 |
| 02.02.2026 | 278,85 | 292,60 | 278,67 | 292,48 | 2,60% | 36.569,00 |
| 30.01.2026 | 281,25 | 286,08 | 277,52 | 285,05 | 0,95% | 13.809,00 |
| 29.01.2026 | 285,10 | 287,05 | 273,80 | 282,38 | -1,06% | 20.075,00 |
| 28.01.2026 | 280,75 | 286,52 | 278,02 | 285,40 | 2,59% | 11.363,00 |
| 27.01.2026 | 282,33 | 284,63 | 277,10 | 278,20 | -0,89% | 12.312,00 |
| 26.01.2026 | 275,45 | 282,55 | 274,45 | 280,70 | 1,42% | 17.187,00 |
| 23.01.2026 | 282,98 | 284,10 | 276,60 | 276,77 | -1,42% | 8.121,00 |
| 22.01.2026 | 282,00 | 286,75 | 279,85 | 280,77 | -0,25% | 21.119,00 |
| 21.01.2026 | 275,08 | 284,17 | 271,20 | 281,48 | 2,91% | 22.878,00 |
| 20.01.2026 | 276,77 | 279,45 | 269,77 | 273,52 | -1,94% | 37.763,00 |
| 19.01.2026 | 277,70 | 280,13 | 277,00 | 278,95 | -1,96% | 18.790,00 |
| 16.01.2026 | 288,15 | 289,45 | 282,67 | 284,52 | -0,71% | 14.485,00 |
| 15.01.2026 | 290,73 | 291,77 | 285,08 | 286,55 | -0,57% | 17.496,00 |
| 14.01.2026 | 289,08 | 290,17 | 283,67 | 288,20 | -0,25% | 23.939,00 |
| 13.01.2026 | 286,83 | 292,05 | 285,45 | 288,92 | 1,50% | 20.279,00 |
| 12.01.2026 | 280,20 | 285,98 | 277,50 | 284,65 | 0,77% | 26.524,00 |
| 09.01.2026 | 280,63 | 284,45 | 279,75 | 282,48 | 1,18% | 12.895,00 |
| 08.01.2026 | 274,90 | 282,38 | 274,75 | 279,17 | 1,18% | 13.203,00 |
| 07.01.2026 | 268,60 | 279,05 | 267,73 | 275,92 | 2,56% | 16.494,00 |
| 06.01.2026 | 270,20 | 274,10 | 266,73 | 269,02 | -0,42% | 10.319,00 |
| 05.01.2026 | 270,50 | 272,85 | 268,45 | 270,15 | 0,46% | 18.716,00 |
| 02.01.2026 | 269,13 | 274,95 | 264,23 | 268,90 | 0,95% | 20.490,00 |
| 30.12.2025 | 266,30 | 266,70 | 266,10 | 266,38 | 0,04% | 2.525,00 |
| 29.12.2025 | 266,15 | 266,85 | 263,27 | 266,27 | -0,16% | 15.616,00 |
| 23.12.2025 | 262,77 | 267,40 | 262,00 | 266,70 | 1,26% | 15.649,00 |
| 22.12.2025 | 264,23 | 264,42 | 259,50 | 263,38 | 0,36% | 8.950,00 |
| 19.12.2025 | 259,15 | 262,55 | 256,48 | 262,42 | 1,85% | 16.657,00 |
| 18.12.2025 | 253,40 | 259,38 | 253,30 | 257,65 | 2,02% | 15.219,00 |
| 17.12.2025 | 262,33 | 263,83 | 251,93 | 252,55 | -2,97% | 31.425,00 |
| 16.12.2025 | 258,60 | 263,35 | 257,30 | 260,27 | -0,72% | 14.480,00 |
| 15.12.2025 | 263,70 | 265,48 | 259,50 | 262,15 | -0,44% | 20.220,00 |
| 12.12.2025 | 268,02 | 268,88 | 260,40 | 263,30 | -1,85% | 10.201,00 |
| 11.12.2025 | 271,38 | 273,50 | 262,63 | 268,27 | -2,13% | 28.551,00 |
| 10.12.2025 | 272,42 | 274,73 | 270,23 | 274,13 | 0,52% | 11.675,00 |
| 09.12.2025 | 268,80 | 273,60 | 267,77 | 272,70 | 1,08% | 9.828,00 |
| 08.12.2025 | 277,02 | 277,15 | 267,58 | 269,77 | -1,94% | 25.149,00 |
| 05.12.2025 | 273,73 | 277,38 | 272,95 | 275,13 | 0,82% | 12.262,00 |