270,500€
-0,62%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 272,55 | 274,30 | 269,90 | 270,50 | -0,62% | 3.677,00 |
| 09.04.2026 | 271,00 | 272,67 | 266,40 | 272,20 | 0,07% | 5.401,00 |
| 08.04.2026 | 270,83 | 274,63 | 269,40 | 272,00 | 3,24% | 10.263,00 |
| 07.04.2026 | 259,00 | 263,55 | 257,48 | 263,48 | 2,79% | 6.281,00 |
| 02.04.2026 | 251,68 | 257,95 | 250,10 | 256,33 | -0,15% | 4.419,00 |
| 01.04.2026 | 251,18 | 258,80 | 248,55 | 256,70 | 3,14% | 4.477,00 |
| 31.03.2026 | 240,08 | 249,35 | 239,50 | 248,88 | 4,30% | 5.947,00 |
| 30.03.2026 | 237,90 | 241,30 | 237,52 | 238,63 | 0,15% | 9.129,00 |
| 27.03.2026 | 245,08 | 245,10 | 237,58 | 238,27 | -2,40% | 15.082,00 |
| 26.03.2026 | 251,52 | 251,70 | 242,05 | 244,13 | -2,89% | 15.401,00 |
| 25.03.2026 | 252,75 | 255,50 | 250,15 | 251,40 | -0,23% | 10.959,00 |
| 24.03.2026 | 260,05 | 261,10 | 250,50 | 251,98 | -3,08% | 5.443,00 |
| 23.03.2026 | 255,13 | 265,70 | 252,70 | 259,98 | -0,13% | 10.285,00 |
| 20.03.2026 | 264,65 | 265,42 | 258,30 | 260,33 | -1,75% | 12.926,00 |
| 19.03.2026 | 267,38 | 267,85 | 263,40 | 264,95 | -1,23% | 9.754,00 |
| 18.03.2026 | 270,73 | 271,75 | 267,58 | 268,25 | -0,47% | 4.929,00 |
| 17.03.2026 | 264,10 | 269,90 | 263,65 | 269,52 | 1,71% | 6.008,00 |
| 16.03.2026 | 265,77 | 266,65 | 263,25 | 265,00 | 0,43% | 7.447,00 |
| 13.03.2026 | 263,92 | 268,20 | 262,60 | 263,88 | -0,28% | 4.724,00 |
| 12.03.2026 | 264,70 | 267,83 | 261,40 | 264,63 | -0,73% | 4.638,00 |
| 11.03.2026 | 264,63 | 268,55 | 263,15 | 266,58 | 0,55% | 7.033,00 |
| 10.03.2026 | 262,73 | 265,65 | 261,80 | 265,13 | 0,82% | 8.321,00 |
| 09.03.2026 | 252,50 | 264,20 | 251,63 | 262,98 | 2,29% | 14.007,00 |
| 06.03.2026 | 259,67 | 260,35 | 254,23 | 257,10 | -0,85% | 7.402,00 |
| 05.03.2026 | 260,10 | 263,15 | 257,23 | 259,30 | -0,43% | 8.590,00 |
| 04.03.2026 | 258,23 | 262,50 | 257,92 | 260,42 | -0,35% | 11.289,00 |
| 03.03.2026 | 259,27 | 261,63 | 255,15 | 261,35 | -0,28% | 15.082,00 |
| 02.03.2026 | 258,35 | 263,50 | 257,50 | 262,08 | -0,67% | 10.302,00 |
| 27.02.2026 | 260,05 | 264,27 | 257,45 | 263,85 | 1,40% | 5.164,00 |
| 26.02.2026 | 263,90 | 266,40 | 256,70 | 260,20 | -1,85% | 7.567,00 |
| 25.02.2026 | 263,90 | 266,08 | 262,13 | 265,10 | 0,41% | 7.522,00 |
| 24.02.2026 | 265,05 | 265,73 | 259,85 | 264,02 | -0,09% | 6.413,00 |
| 23.02.2026 | 264,58 | 270,73 | 262,83 | 264,25 | -1,17% | 8.250,00 |
| 20.02.2026 | 260,67 | 268,70 | 258,60 | 267,38 | 3,90% | 13.170,00 |
| 19.02.2026 | 257,95 | 259,65 | 255,45 | 257,35 | 0,01% | 8.079,00 |
| 18.02.2026 | 255,25 | 258,65 | 255,05 | 257,33 | 0,93% | 10.554,00 |
| 17.02.2026 | 255,73 | 257,40 | 250,95 | 254,95 | -0,99% | 16.185,00 |
| 16.02.2026 | 257,35 | 258,95 | 256,50 | 257,50 | 0,03% | 8.432,00 |
| 13.02.2026 | 259,65 | 261,30 | 256,13 | 257,42 | -1,07% | 7.065,00 |
| 12.02.2026 | 262,92 | 266,27 | 259,30 | 260,20 | -0,62% | 10.154,00 |
| 11.02.2026 | 268,00 | 270,70 | 260,80 | 261,83 | -2,22% | 11.784,00 |
| 10.02.2026 | 272,30 | 272,50 | 264,05 | 267,77 | -1,58% | 10.794,00 |
| 09.02.2026 | 273,30 | 275,33 | 266,30 | 272,08 | -0,41% | 6.621,00 |
| 06.02.2026 | 276,10 | 280,65 | 270,80 | 273,20 | -2,91% | 14.992,00 |
| 05.02.2026 | 277,60 | 282,25 | 259,70 | 281,40 | -0,27% | 20.233,00 |
| 04.02.2026 | 289,38 | 291,55 | 278,48 | 282,15 | -1,69% | 28.266,00 |
| 03.02.2026 | 294,58 | 296,20 | 285,85 | 287,00 | -1,56% | 10.767,00 |
| 02.02.2026 | 279,23 | 295,35 | 278,52 | 291,55 | 2,15% | 7.773,00 |
| 30.01.2026 | 281,00 | 286,15 | 277,55 | 285,42 | 0,99% | 4.568,00 |
| 29.01.2026 | 285,05 | 287,05 | 273,83 | 282,63 | 0,48% | 20.106,00 |
| 28.01.2026 | 280,83 | 282,52 | 278,02 | 281,27 | 1,14% | 6.679,00 |
| 27.01.2026 | 282,48 | 284,55 | 277,13 | 278,10 | -0,86% | 7.410,00 |
| 26.01.2026 | 275,45 | 282,55 | 274,45 | 280,50 | 1,15% | 3.013,00 |
| 23.01.2026 | 282,90 | 284,10 | 277,10 | 277,30 | -1,42% | 27.839,00 |
| 22.01.2026 | 282,08 | 286,95 | 279,85 | 281,30 | 0,13% | 13.252,00 |
| 21.01.2026 | 274,75 | 284,15 | 271,20 | 280,92 | 2,28% | 11.269,00 |
| 20.01.2026 | 276,83 | 280,27 | 269,90 | 274,67 | -1,47% | 17.195,00 |
| 19.01.2026 | 279,15 | 280,30 | 276,90 | 278,77 | -2,01% | 22.978,00 |
| 16.01.2026 | 288,20 | 289,80 | 282,65 | 284,50 | -0,78% | 11.089,00 |
| 15.01.2026 | 290,48 | 292,15 | 285,05 | 286,75 | -0,59% | 6.018,00 |
| 14.01.2026 | 289,15 | 290,20 | 283,65 | 288,45 | -0,02% | 15.014,00 |
| 13.01.2026 | 286,58 | 292,08 | 285,40 | 288,50 | 1,41% | 15.910,00 |
| 12.01.2026 | 280,05 | 286,02 | 277,60 | 284,50 | 0,69% | 4.712,00 |
| 09.01.2026 | 280,52 | 284,42 | 279,70 | 282,55 | 1,17% | 7.082,00 |
| 08.01.2026 | 275,02 | 283,40 | 274,88 | 279,27 | 1,44% | 3.585,00 |
| 07.01.2026 | 268,52 | 279,02 | 267,70 | 275,30 | 2,51% | 4.370,00 |
| 06.01.2026 | 270,42 | 274,15 | 266,73 | 268,55 | -0,54% | 6.382,00 |
| 05.01.2026 | 270,55 | 273,08 | 268,48 | 270,00 | 0,58% | 7.351,00 |
| 02.01.2026 | 268,40 | 274,95 | 264,25 | 268,45 | 0,73% | 10.207,00 |
| 30.12.2025 | 266,27 | 266,70 | 266,13 | 266,50 | 0,08% | 328,00 |
| 29.12.2025 | 266,52 | 266,83 | 263,35 | 266,30 | -0,18% | 1.400,00 |
| 23.12.2025 | 262,95 | 267,45 | 262,13 | 266,77 | 1,19% | 1.551,00 |
| 22.12.2025 | 264,27 | 264,42 | 259,52 | 263,65 | 1,31% | 1.451,00 |
| 19.12.2025 | 259,38 | 262,10 | 256,52 | 260,25 | 1,05% | 467,00 |
| 18.12.2025 | 253,35 | 259,35 | 253,35 | 257,55 | 1,87% | 1.251,00 |
| 17.12.2025 | 261,90 | 263,77 | 252,27 | 252,83 | -3,09% | 2.851,00 |
| 16.12.2025 | 258,52 | 263,42 | 256,60 | 260,88 | -0,58% | 988,00 |
| 15.12.2025 | 263,73 | 265,48 | 259,52 | 262,40 | -0,72% | 4.198,00 |
| 12.12.2025 | 267,90 | 268,83 | 260,42 | 264,30 | -0,62% | 424,00 |
| 11.12.2025 | 271,67 | 273,50 | 262,70 | 265,95 | -2,95% | 1.543,00 |
| 10.12.2025 | 272,60 | 274,67 | 270,38 | 274,02 | 0,43% | 573,00 |
| 09.12.2025 | 268,77 | 273,60 | 267,75 | 272,85 | 1,56% | 2.191,00 |
| 08.12.2025 | 277,27 | 277,27 | 267,60 | 268,65 | -2,49% | 1.838,00 |
| 05.12.2025 | 273,70 | 277,33 | 272,88 | 275,50 | 1,14% | 3.936,00 |
| 04.12.2025 | 274,80 | 276,35 | 269,77 | 272,40 | -1,04% | 922,00 |
| 03.12.2025 | 272,45 | 275,50 | 269,17 | 275,25 | 1,23% | 1.655,00 |
| 02.12.2025 | 271,67 | 274,38 | 270,52 | 271,90 | -0,22% | 1.669,00 |
| 01.12.2025 | 274,02 | 274,83 | 270,25 | 272,50 | -1,19% | 2.746,00 |
| 28.11.2025 | 280,17 | 282,38 | 273,17 | 275,77 | -0,55% | 2.309,00 |
| 27.11.2025 | 277,73 | 279,42 | 276,00 | 277,30 | 0,65% | 3.331,00 |
| 26.11.2025 | 284,35 | 285,77 | 273,33 | 275,50 | -1,54% | 5.930,00 |
| 25.11.2025 | 284,30 | 288,70 | 274,80 | 279,80 | 1,18% | 8.467,00 |
| 24.11.2025 | 265,65 | 276,55 | 265,10 | 276,55 | 5,84% | 4.480,00 |
| 21.11.2025 | 250,75 | 263,40 | 248,95 | 261,30 | 3,40% | 1.374,00 |
| 20.11.2025 | 260,35 | 265,70 | 252,70 | 252,70 | -1,08% | 2.795,00 |
| 19.11.2025 | 245,85 | 262,60 | 245,60 | 255,45 | 3,69% | 3.001,00 |
| 18.11.2025 | 243,70 | 250,05 | 241,45 | 246,35 | 0,10% | 2.920,00 |
| 17.11.2025 | 251,60 | 252,25 | 244,90 | 246,10 | 3,43% | 4.484,00 |
| 14.11.2025 | 238,30 | 239,60 | 232,90 | 237,95 | -0,85% | 2.975,00 |
| 13.11.2025 | 247,70 | 247,70 | 238,70 | 240,00 | -2,77% | 2.689,00 |