277,300€
-1,42%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2025 | 252,00 | 254,65 | 245,00 | 246,85 | -1,95% | 2.259,00 |
| 11.11.2025 | 251,00 | 251,75 | 248,40 | 251,75 | 0,34% | 2.389,00 |
| 10.11.2025 | 245,15 | 251,10 | 245,15 | 250,90 | 4,54% | 2.744,00 |
| 08.11.2025 | 247,20 | 247,95 | 238,00 | 240,00 | -2,87% | 5.260,00 |
| 06.11.2025 | 246,95 | 250,55 | 244,30 | 247,10 | 0,00% | 2.427,00 |
| 05.11.2025 | 240,65 | 248,00 | 240,55 | 247,10 | 2,42% | 1.803,00 |
| 04.11.2025 | 242,20 | 244,60 | 240,95 | 241,25 | -2,23% | 1.961,00 |
| 03.11.2025 | 244,00 | 246,95 | 243,65 | 246,75 | 1,52% | 2.203,00 |
| 31.10.2025 | 246,00 | 247,50 | 241,75 | 243,05 | -0,80% | 1.494,00 |
| 30.10.2025 | 250,30 | 258,00 | 242,30 | 245,00 | -1,01% | 6.513,00 |
| 29.10.2025 | 231,35 | 252,95 | 230,50 | 247,50 | 7,73% | 4.054,00 |
| 28.10.2025 | 231,70 | 232,80 | 228,85 | 229,75 | -0,61% | 5.271,00 |
| 27.10.2025 | 226,40 | 231,15 | 226,05 | 231,15 | 2,94% | 3.957,00 |
| 24.10.2025 | 220,40 | 224,65 | 219,75 | 224,55 | 2,58% | 1.127,00 |
| 23.10.2025 | 217,95 | 218,95 | 217,65 | 218,90 | 0,97% | 311,00 |
| 22.10.2025 | 219,05 | 221,50 | 215,10 | 216,80 | 0,09% | 1.746,00 |
| 21.10.2025 | 220,15 | 220,45 | 212,35 | 216,60 | -1,75% | 2.485,00 |
| 20.10.2025 | 218,75 | 220,45 | 217,30 | 220,45 | 1,73% | 3.365,00 |
| 17.10.2025 | 213,05 | 216,70 | 210,65 | 216,70 | 0,86% | 1.470,00 |
| 16.10.2025 | 214,95 | 220,00 | 214,85 | 214,85 | 0,12% | 3.525,00 |
| 15.10.2025 | 211,90 | 216,45 | 211,15 | 214,60 | 2,14% | 968,00 |
| 14.10.2025 | 209,35 | 212,40 | 206,85 | 210,10 | -0,33% | 1.736,00 |
| 13.10.2025 | 205,75 | 210,80 | 205,75 | 210,80 | 3,51% | 3.028,00 |
| 10.10.2025 | 211,55 | 213,35 | 203,65 | 203,65 | -3,67% | 3.511,00 |
| 07.10.2025 | 213,85 | 214,40 | 211,00 | 211,40 | -1,03% | 4.765,00 |
| 06.10.2025 | 210,45 | 214,50 | 208,65 | 213,60 | 2,37% | 1.107,00 |
| 03.10.2025 | 210,10 | 210,45 | 205,95 | 208,65 | -0,41% | 405,00 |
| 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% | 877,00 |
| 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 |