313,000€
-0,41%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 312,20 | 315,80 | 311,42 | 313,15 | -0,29% | 2.071,00 |
| 09.07.2026 | 317,20 | 317,50 | 306,95 | 314,05 | -1,01% | 2.856,00 |
| 08.07.2026 | 321,17 | 322,85 | 313,40 | 317,25 | -1,31% | 7.809,00 |
| 07.07.2026 | 319,83 | 326,23 | 319,60 | 321,45 | 0,34% | 9.014,00 |
| 06.07.2026 | 314,92 | 321,60 | 313,20 | 320,35 | 1,76% | 5.729,00 |
| 03.07.2026 | 316,05 | 316,05 | 313,05 | 314,80 | 0,06% | 6.219,00 |
| 02.07.2026 | 315,40 | 318,33 | 309,10 | 314,60 | -0,91% | 8.443,00 |
| 01.07.2026 | 311,50 | 318,40 | 310,85 | 317,50 | 1,51% | 12.441,00 |
| 30.06.2026 | 310,73 | 314,10 | 307,60 | 312,77 | 1,09% | 7.838,00 |
| 29.06.2026 | 298,88 | 310,15 | 297,88 | 309,40 | 4,62% | 8.054,00 |
| 26.06.2026 | 296,92 | 303,80 | 294,00 | 295,73 | -2,51% | 33.583,00 |
| 25.06.2026 | 300,00 | 303,35 | 295,80 | 303,35 | -0,08% | 7.048,00 |
| 24.06.2026 | 306,05 | 311,10 | 301,75 | 303,60 | -0,43% | 3.372,00 |
| 23.06.2026 | 301,20 | 306,05 | 296,50 | 304,90 | -0,34% | 4.238,00 |
| 22.06.2026 | 317,00 | 318,30 | 298,90 | 305,95 | -4,27% | 6.247,00 |
| 19.06.2026 | 317,40 | 320,75 | 317,40 | 319,60 | -0,70% | 672,00 |
| 18.06.2026 | 316,55 | 322,30 | 313,20 | 321,85 | 1,75% | 1.051,00 |
| 17.06.2026 | 321,15 | 321,60 | 313,10 | 316,30 | -1,60% | 1.490,00 |
| 16.06.2026 | 317,35 | 323,55 | 317,30 | 321,45 | 1,13% | 2.485,00 |
| 15.06.2026 | 315,45 | 320,60 | 313,85 | 317,85 | 2,28% | 15.491,00 |
| 12.06.2026 | 313,20 | 316,30 | 307,55 | 310,75 | 0,58% | 1.399,00 |
| 11.06.2026 | 310,10 | 311,30 | 300,80 | 308,95 | -0,13% | 4.547,00 |
| 10.06.2026 | 311,65 | 318,50 | 308,15 | 309,35 | -2,00% | 3.207,00 |
| 09.06.2026 | 315,10 | 320,55 | 310,35 | 315,65 | 0,08% | 5.532,00 |
| 08.06.2026 | 315,80 | 319,95 | 312,90 | 315,40 | -1,35% | 4.178,00 |
| 05.06.2026 | 318,20 | 321,15 | 316,25 | 319,70 | -0,27% | 2.484,00 |
| 04.06.2026 | 310,50 | 321,05 | 307,90 | 320,55 | 3,54% | 2.750,00 |
| 03.06.2026 | 313,35 | 314,95 | 307,10 | 309,60 | -0,53% | 3.061,00 |
| 02.06.2026 | 316,55 | 320,55 | 308,30 | 311,25 | -3,82% | 4.702,00 |
| 01.06.2026 | 325,80 | 326,00 | 321,35 | 323,60 | -0,84% | 2.880,00 |
| 29.05.2026 | 333,65 | 334,95 | 324,55 | 326,35 | -2,54% | 3.894,00 |
| 28.05.2026 | 333,75 | 336,30 | 331,90 | 334,85 | 0,09% | 2.083,00 |
| 27.05.2026 | 333,00 | 338,60 | 331,00 | 334,55 | 0,13% | 2.577,00 |
| 26.05.2026 | 332,05 | 334,75 | 329,30 | 334,10 | -1,01% | 3.815,00 |
| 25.05.2026 | 332,25 | 338,15 | 332,25 | 337,50 | 2,24% | 701,00 |
| 22.05.2026 | 335,45 | 336,50 | 329,20 | 330,10 | -0,97% | 2.228,00 |
| 21.05.2026 | 335,00 | 337,30 | 330,85 | 333,35 | -0,36% | 4.015,00 |
| 20.05.2026 | 335,50 | 339,05 | 330,45 | 334,55 | 0,24% | 1.287,00 |
| 19.05.2026 | 343,50 | 345,55 | 333,15 | 333,75 | -1,79% | 1.403,00 |
| 18.05.2026 | 338,60 | 350,50 | 337,65 | 339,85 | -0,44% | 1.120,00 |
| 15.05.2026 | 339,85 | 343,00 | 337,15 | 341,35 | -0,60% | 1.424,00 |
| 14.05.2026 | 344,05 | 345,15 | 339,35 | 343,40 | -0,07% | 2.841,00 |
| 13.05.2026 | 332,35 | 344,70 | 330,50 | 343,65 | 4,74% | 5.382,00 |
| 12.05.2026 | 328,00 | 331,50 | 326,80 | 328,10 | -0,55% | 1.730,00 |
| 11.05.2026 | 338,85 | 339,30 | 329,90 | 329,90 | -3,08% | 4.088,00 |
| 08.05.2026 | 340,15 | 340,95 | 336,85 | 340,40 | 0,44% | 2.687,00 |
| 07.05.2026 | 339,45 | 342,65 | 334,30 | 338,90 | -0,07% | 2.985,00 |
| 06.05.2026 | 337,00 | 340,10 | 334,20 | 339,15 | 2,20% | 5.766,00 |
| 05.05.2026 | 328,10 | 334,35 | 327,80 | 331,85 | 1,24% | 2.523,00 |
| 04.05.2026 | 330,20 | 331,25 | 324,95 | 327,80 | 0,31% | 2.613,00 |
| 30.04.2026 | 318,60 | 328,75 | 312,65 | 326,80 | 8,90% | 17.134,00 |
| 29.04.2026 | 300,00 | 303,65 | 295,85 | 300,10 | 0,52% | 1.242,00 |
| 28.04.2026 | 299,40 | 301,00 | 296,35 | 298,55 | -0,17% | 1.725,00 |
| 27.04.2026 | 293,15 | 301,15 | 292,05 | 299,05 | 1,67% | 2.578,00 |
| 24.04.2026 | 290,00 | 294,60 | 287,35 | 294,15 | 1,43% | 3.497,00 |
| 23.04.2026 | 287,40 | 291,75 | 287,20 | 290,00 | 0,05% | 1.569,00 |
| 22.04.2026 | 284,90 | 290,10 | 284,20 | 289,85 | 2,42% | 1.637,00 |
| 21.04.2026 | 287,95 | 288,25 | 283,00 | 283,00 | -1,01% | 1.055,00 |
| 20.04.2026 | 287,30 | 289,25 | 285,90 | 285,90 | -1,46% | 2.101,00 |
| 17.04.2026 | 284,55 | 290,55 | 284,35 | 290,15 | 1,68% | 1.450,00 |
| 16.04.2026 | 287,30 | 288,05 | 284,25 | 285,35 | -0,11% | 2.330,00 |
| 15.04.2026 | 281,80 | 285,90 | 280,75 | 285,65 | 1,35% | 1.408,00 |
| 14.04.2026 | 273,10 | 282,30 | 272,65 | 281,85 | 3,09% | 3.625,00 |
| 13.04.2026 | 268,40 | 273,40 | 267,85 | 273,40 | 1,07% | 2.932,00 |
| 10.04.2026 | 272,10 | 274,25 | 270,05 | 270,50 | -0,62% | 846,00 |
| 09.04.2026 | 270,55 | 272,50 | 266,65 | 272,20 | 0,33% | 967,00 |
| 08.04.2026 | 270,90 | 273,60 | 269,60 | 271,30 | 3,21% | 5.226,00 |
| 07.04.2026 | 258,95 | 263,35 | 257,60 | 262,85 | 2,58% | 2.077,00 |
| 02.04.2026 | 252,45 | 257,90 | 250,15 | 256,25 | 0,02% | 1.250,00 |
| 01.04.2026 | 251,00 | 258,50 | 248,65 | 256,20 | 3,06% | 2.042,00 |
| 31.03.2026 | 239,65 | 249,10 | 239,35 | 248,60 | 4,21% | 1.525,00 |
| 30.03.2026 | 237,55 | 241,00 | 237,55 | 238,55 | 0,13% | 3.250,00 |
| 27.03.2026 | 245,05 | 245,30 | 237,40 | 238,25 | -2,42% | 5.875,00 |
| 26.03.2026 | 251,70 | 251,95 | 242,50 | 244,15 | -2,88% | 6.032,00 |
| 25.03.2026 | 252,75 | 254,75 | 250,50 | 251,40 | -0,28% | 2.337,00 |
| 24.03.2026 | 259,80 | 260,95 | 250,25 | 252,10 | -2,78% | 1.877,00 |
| 23.03.2026 | 256,95 | 265,70 | 254,00 | 259,30 | -0,35% | 3.988,00 |
| 20.03.2026 | 264,85 | 265,40 | 258,50 | 260,20 | -1,79% | 2.660,00 |
| 19.03.2026 | 267,60 | 267,85 | 263,90 | 264,95 | -1,16% | 2.472,00 |
| 18.03.2026 | 270,15 | 271,40 | 267,60 | 268,05 | -0,46% | 1.602,00 |
| 17.03.2026 | 264,20 | 269,45 | 263,75 | 269,30 | 1,60% | 2.529,00 |
| 16.03.2026 | 265,30 | 266,45 | 263,40 | 265,05 | 0,59% | 1.087,00 |
| 13.03.2026 | 264,25 | 268,05 | 262,60 | 263,50 | -0,36% | 1.271,00 |
| 12.03.2026 | 265,50 | 266,55 | 261,45 | 264,45 | -0,75% | 1.567,00 |
| 11.03.2026 | 264,20 | 268,20 | 263,25 | 266,45 | 0,49% | 926,00 |
| 10.03.2026 | 262,50 | 265,30 | 261,95 | 265,15 | 0,76% | 2.939,00 |
| 09.03.2026 | 253,00 | 264,15 | 251,85 | 263,15 | 2,51% | 3.253,00 |
| 06.03.2026 | 259,50 | 260,30 | 254,50 | 256,70 | -0,91% | 2.977,00 |
| 05.03.2026 | 260,40 | 262,90 | 257,25 | 259,05 | -0,50% | 1.843,00 |
| 04.03.2026 | 257,15 | 262,25 | 257,15 | 260,35 | -0,23% | 2.553,00 |
| 03.03.2026 | 259,15 | 261,00 | 255,35 | 260,95 | -0,48% | 6.664,00 |
| 02.03.2026 | 257,70 | 263,35 | 257,60 | 262,20 | -0,40% | 3.287,00 |
| 27.02.2026 | 260,50 | 263,35 | 258,60 | 263,25 | 1,17% | 1.549,00 |
| 26.02.2026 | 263,70 | 266,30 | 257,00 | 260,20 | -1,74% | 3.028,00 |
| 25.02.2026 | 263,55 | 265,70 | 262,35 | 264,80 | 0,38% | 1.455,00 |
| 24.02.2026 | 264,85 | 265,50 | 260,05 | 263,80 | 0,09% | 1.850,00 |
| 23.02.2026 | 265,40 | 270,30 | 262,85 | 263,55 | -1,31% | 2.946,00 |
| 20.02.2026 | 261,05 | 268,40 | 259,10 | 267,05 | 3,99% | 4.335,00 |
| 19.02.2026 | 257,50 | 259,55 | 255,95 | 256,80 | -0,23% | 2.493,00 |
| 18.02.2026 | 255,65 | 258,40 | 254,75 | 257,40 | 1,14% | 3.505,00 |