210,800€
3,51%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 206,25 | 211,23 | 205,83 | 210,80 | 3,51% | 2.851,00 |
| 10.10.2025 | 208,60 | 210,98 | 203,10 | 203,65 | -2,30% | 3.532,00 |
| 09.10.2025 | 210,23 | 213,45 | 206,90 | 208,45 | -0,97% | 2.067,00 |
| 08.10.2025 | 211,80 | 211,90 | 209,60 | 210,50 | -0,43% | 779,00 |
| 07.10.2025 | 213,77 | 214,68 | 210,58 | 211,40 | -1,03% | 4.797,00 |
| 06.10.2025 | 209,88 | 214,63 | 208,38 | 213,60 | 2,37% | 1.116,00 |
| 03.10.2025 | 210,18 | 210,45 | 205,80 | 208,65 | -0,41% | 415,00 |
| 02.10.2025 | 208,75 | 210,10 | 207,20 | 209,50 | 0,05% | 948,00 |
| 01.10.2025 | 205,15 | 209,40 | 203,20 | 209,40 | 1,97% | 1.014,00 |
| 30.09.2025 | 208,00 | 208,05 | 204,25 | 205,35 | -1,13% | 1.516,00 |
| 29.09.2025 | 210,80 | 213,55 | 206,90 | 207,70 | -1,52% | 907,00 |
| 26.09.2025 | 212,50 | 213,00 | 210,60 | 210,90 | 0,12% | 381,00 |
| 25.09.2025 | 210,35 | 210,65 | 205,95 | 210,65 | 0,02% | 1.296,00 |
| 24.09.2025 | 212,90 | 214,50 | 210,60 | 210,60 | -0,94% | 2.766,00 |
| 23.09.2025 | 213,50 | 214,85 | 212,45 | 212,60 | -0,26% | 1.053,00 |
| 22.09.2025 | 217,00 | 217,00 | 213,10 | 213,15 | -1,89% | 1.613,00 |
| 19.09.2025 | 213,80 | 217,25 | 213,05 | 217,25 | 1,66% | 936,00 |
| 18.09.2025 | 214,05 | 215,35 | 212,55 | 213,70 | 1,11% | 2.306,00 |
| 17.09.2025 | 211,35 | 213,45 | 209,00 | 211,35 | -0,35% | 3.927,00 |
| 16.09.2025 | 214,75 | 215,75 | 211,20 | 212,10 | -0,86% | 2.983,00 |
| 15.09.2025 | 205,30 | 214,65 | 205,30 | 213,95 | 3,93% | 2.859,00 |
| 12.09.2025 | 204,10 | 205,95 | 203,80 | 205,85 | -0,17% | 664,00 |
| 11.09.2025 | 204,20 | 206,20 | 202,45 | 206,20 | 0,63% | 1.928,00 |
| 10.09.2025 | 204,15 | 206,05 | 203,50 | 204,90 | -0,05% | 2.933,00 |
| 09.09.2025 | 198,74 | 205,00 | 198,74 | 205,00 | 3,05% | 6.177,00 |
| 08.09.2025 | 200,00 | 202,00 | 198,88 | 198,94 | -0,80% | 2.718,00 |
| 05.09.2025 | 198,34 | 200,55 | 197,44 | 200,55 | 0,74% | 1.924,00 |
| 04.09.2025 | 198,48 | 199,08 | 195,08 | 199,08 | 1,00% | 9.874,00 |
| 03.09.2025 | 193,70 | 197,56 | 191,40 | 197,10 | 8,86% | 6.088,00 |
| 02.09.2025 | 181,40 | 181,98 | 176,92 | 181,06 | 0,02% | 3.791,00 |
| 01.09.2025 | 181,32 | 181,76 | 180,92 | 181,02 | -0,79% | 634,00 |
| 29.08.2025 | 181,62 | 182,46 | 178,76 | 182,46 | 0,83% | 2.085,00 |
| 28.08.2025 | 177,82 | 181,06 | 177,64 | 180,96 | 1,65% | 426,00 |
| 27.08.2025 | 177,98 | 180,12 | 177,98 | 178,02 | -1,08% | 4.124,00 |
| 25.08.2025 | 176,70 | 180,46 | 175,80 | 179,96 | 2,37% | 2.009,00 |
| 22.08.2025 | 173,52 | 177,12 | 173,32 | 175,80 | 1,98% | 13.526,00 |
| 21.08.2025 | 170,56 | 173,38 | 170,26 | 172,38 | 0,41% | 1.708,00 |
| 20.08.2025 | 171,82 | 172,90 | 168,86 | 171,68 | -0,75% | 1.578,00 |
| 19.08.2025 | 173,84 | 174,10 | 172,04 | 172,98 | -0,71% | 364,00 |
| 18.08.2025 | 174,72 | 175,18 | 173,98 | 174,22 | -0,67% | 3.237,00 |
| 16.08.2025 | 174,22 | 176,20 | 173,68 | 175,40 | 0,53% | 4.785,00 |
| 14.08.2025 | 172,66 | 175,48 | 172,14 | 174,48 | 2,57% | 1.623,00 |
| 13.08.2025 | 174,22 | 174,52 | 170,10 | 170,10 | -2,58% | 777,00 |
| 12.08.2025 | 173,44 | 175,00 | 173,44 | 174,60 | 0,97% | 852,00 |
| 08.08.2025 | 168,66 | 173,50 | 168,66 | 172,92 | 3,20% | 1.257,00 |
| 07.08.2025 | 167,68 | 169,64 | 167,56 | 167,56 | -0,46% | 3.460,00 |
| 06.08.2025 | 167,72 | 168,94 | 166,52 | 168,34 | 0,43% | 451,00 |
| 05.08.2025 | 168,72 | 170,72 | 167,62 | 167,62 | -0,20% | 10.452,00 |
| 04.08.2025 | 163,80 | 168,38 | 163,36 | 167,96 | 2,80% | 714,00 |
| 01.08.2025 | 166,86 | 166,86 | 163,12 | 163,38 | -2,60% | 1.441,00 |
| 31.07.2025 | 171,24 | 171,88 | 167,28 | 167,74 | -2,28% | 2.334,00 |
| 30.07.2025 | 169,02 | 172,16 | 168,82 | 171,66 | 1,56% | 2.360,00 |
| 29.07.2025 | 166,14 | 169,08 | 166,00 | 169,02 | 2,03% | 2.180,00 |
| 28.07.2025 | 165,96 | 166,56 | 164,50 | 165,66 | 0,82% | 3.198,00 |
| 25.07.2025 | 164,02 | 165,64 | 163,42 | 164,32 | 0,31% | 2.201,00 |
| 24.07.2025 | 165,00 | 168,20 | 163,14 | 163,82 | 1,19% | 5.989,00 |
| 23.07.2025 | 163,80 | 164,24 | 161,32 | 161,90 | -0,70% | 527,00 |
| 22.07.2025 | 163,38 | 164,04 | 160,24 | 163,04 | 0,27% | 2.507,00 |
| 21.07.2025 | 160,02 | 162,60 | 159,76 | 162,60 | 2,30% | 1.437,00 |
| 18.07.2025 | 158,54 | 159,16 | 158,10 | 158,94 | 0,20% | 766,00 |
| 17.07.2025 | 157,16 | 158,62 | 156,48 | 158,62 | 0,81% | 470,00 |
| 16.07.2025 | 156,52 | 158,82 | 156,44 | 157,34 | -0,56% | 1.447,00 |
| 15.07.2025 | 155,64 | 158,72 | 155,34 | 158,22 | 1,63% | 2.122,00 |
| 14.07.2025 | 154,00 | 156,84 | 153,06 | 155,68 | 0,84% | 1.084,00 |
| 11.07.2025 | 151,52 | 154,38 | 151,00 | 154,38 | 1,61% | 1.066,00 |
| 10.07.2025 | 150,02 | 152,16 | 149,58 | 151,94 | 1,00% | 913,00 |
| 09.07.2025 | 148,54 | 152,70 | 147,76 | 150,44 | 1,37% | 2.115,00 |
| 08.07.2025 | 150,92 | 151,42 | 148,10 | 148,40 | -1,84% | 1.549,00 |
| 04.07.2025 | 152,34 | 152,34 | 150,36 | 151,18 | -0,96% | 642,00 |
| 03.07.2025 | 151,08 | 152,64 | 151,08 | 152,64 | 1,02% | 5.428,00 |
| 02.07.2025 | 149,12 | 151,46 | 148,86 | 151,10 | 1,37% | 1.509,00 |
| 01.07.2025 | 149,36 | 149,68 | 147,56 | 149,06 | -0,41% | 843,00 |
| 30.06.2025 | 153,30 | 155,18 | 149,32 | 149,68 | 0,97% | 2.170,00 |
| 27.06.2025 | 148,36 | 149,26 | 147,38 | 148,24 | 0,35% | 2.014,00 |
| 26.06.2025 | 146,72 | 147,78 | 146,42 | 147,72 | 0,92% | 1.003,00 |
| 25.06.2025 | 144,18 | 147,54 | 144,18 | 146,38 | 1,70% | 1.626,00 |
| 24.06.2025 | 144,02 | 144,76 | 143,50 | 143,94 | 1,07% | 3.246,00 |
| 23.06.2025 | 143,92 | 146,00 | 140,60 | 142,42 | -1,38% | 1.854,00 |
| 20.06.2025 | 150,00 | 151,40 | 144,42 | 144,42 | -3,28% | 5.567,00 |
| 19.06.2025 | 151,74 | 151,74 | 149,32 | 149,32 | -2,43% | 383,00 |
| 18.06.2025 | 152,62 | 153,38 | 152,06 | 153,04 | -0,29% | 852,00 |
| 17.06.2025 | 152,00 | 153,48 | 151,04 | 153,48 | 0,59% | 2.301,00 |
| 16.06.2025 | 151,86 | 152,58 | 151,10 | 152,58 | 0,83% | 744,00 |
| 13.06.2025 | 149,62 | 152,86 | 149,40 | 151,32 | -0,26% | 1.760,00 |
| 12.06.2025 | 153,50 | 153,88 | 151,46 | 151,72 | -1,90% | 1.739,00 |
| 11.06.2025 | 156,38 | 157,00 | 154,40 | 154,66 | -0,86% | 899,00 |
| 10.06.2025 | 154,02 | 158,28 | 154,02 | 156,00 | 1,43% | 1.942,00 |
| 09.06.2025 | 152,22 | 153,80 | 151,74 | 153,80 | 0,79% | 1.226,00 |
| 06.06.2025 | 147,88 | 152,60 | 147,58 | 152,60 | 3,82% | 3.718,00 |
| 05.06.2025 | 147,10 | 149,32 | 146,98 | 146,98 | 0,05% | 2.492,00 |
| 04.06.2025 | 146,34 | 146,90 | 145,88 | 146,90 | 0,04% | 1.267,00 |
| 03.06.2025 | 147,22 | 148,20 | 146,64 | 146,84 | -0,60% | 1.266,00 |
| 02.06.2025 | 149,22 | 149,32 | 146,80 | 147,72 | -2,43% | 1.527,00 |
| 30.05.2025 | 150,88 | 152,08 | 147,92 | 151,40 | 0,54% | 704,00 |
| 29.05.2025 | 155,72 | 155,86 | 150,32 | 150,58 | -1,39% | 1.618,00 |
| 28.05.2025 | 152,74 | 154,38 | 152,56 | 152,70 | -0,01% | 3.341,00 |
| 27.05.2025 | 149,62 | 152,72 | 149,52 | 152,72 | 1,58% | 1.540,00 |
| 26.05.2025 | 149,20 | 150,46 | 149,16 | 150,34 | 1,44% | 4.342,00 |
| 23.05.2025 | 151,62 | 152,14 | 148,20 | 148,20 | -2,58% | 5.865,00 |
| 22.05.2025 | 149,50 | 156,32 | 149,50 | 152,12 | 1,94% | 2.750,00 |