271,975€
-1,30%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 274,02 | 274,83 | 270,25 | 272,23 | -1,29% | 2.725,00 |
| 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 |
| 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 |