311,500€
0,35%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 311,00 | 311,73 | 310,92 | 311,50 | 0,27% | 20,00 |
| 06.08.2026 | 315,73 | 317,67 | 309,70 | 310,65 | -0,96% | 4.513,00 |
| 05.08.2026 | 329,33 | 332,58 | 309,20 | 313,65 | -4,25% | 13.346,00 |
| 04.08.2026 | 324,98 | 330,15 | 317,90 | 327,58 | 0,96% | 5.869,00 |
| 03.08.2026 | 312,48 | 327,40 | 310,15 | 324,45 | 5,07% | 8.401,00 |
| 31.07.2026 | 297,27 | 310,85 | 293,55 | 308,80 | 6,72% | 10.464,00 |
| 30.07.2026 | 292,45 | 295,00 | 287,23 | 289,35 | -1,56% | 5.556,00 |
| 29.07.2026 | 292,23 | 299,25 | 291,20 | 293,92 | 0,26% | 19.030,00 |
| 28.07.2026 | 285,50 | 294,90 | 284,35 | 293,15 | 2,00% | 2.227,00 |
| 27.07.2026 | 283,50 | 290,10 | 283,30 | 287,40 | 2,17% | 3.374,00 |
| 24.07.2026 | 280,20 | 283,70 | 279,25 | 281,30 | 0,63% | 7.151,00 |
| 23.07.2026 | 291,45 | 292,00 | 277,55 | 279,55 | -6,79% | 6.887,00 |
| 22.07.2026 | 305,90 | 307,10 | 299,80 | 299,90 | -1,59% | 2.182,00 |
| 21.07.2026 | 310,75 | 312,15 | 304,70 | 304,75 | -1,31% | 1.162,00 |
| 20.07.2026 | 303,25 | 314,35 | 303,25 | 308,80 | 1,73% | 1.265,00 |
| 17.07.2026 | 306,10 | 307,55 | 299,00 | 303,55 | -1,89% | 2.598,00 |
| 16.07.2026 | 325,30 | 330,45 | 308,70 | 309,40 | -4,40% | 3.422,00 |
| 15.07.2026 | 314,50 | 326,15 | 312,80 | 323,65 | 2,76% | 4.280,00 |
| 14.07.2026 | 309,30 | 315,10 | 305,50 | 314,95 | 1,70% | 5.166,00 |
| 13.07.2026 | 311,05 | 313,10 | 309,70 | 309,70 | -1,07% | 4.123,00 |
| 10.07.2026 | 311,90 | 315,45 | 308,85 | 313,05 | -0,40% | 1.435,00 |
| 09.07.2026 | 315,75 | 317,45 | 307,35 | 314,30 | -0,93% | 644,00 |
| 08.07.2026 | 320,90 | 322,75 | 313,50 | 317,25 | -1,51% | 5.350,00 |
| 07.07.2026 | 317,40 | 326,00 | 317,40 | 322,10 | 0,31% | 4.204,00 |
| 06.07.2026 | 314,50 | 321,50 | 313,50 | 321,10 | 2,00% | 1.690,00 |
| 03.07.2026 | 315,75 | 315,75 | 313,10 | 314,80 | -0,13% | 1.152,00 |
| 02.07.2026 | 315,50 | 318,00 | 309,35 | 315,20 | -0,69% | 1.299,00 |
| 01.07.2026 | 311,00 | 318,00 | 310,50 | 317,40 | 1,32% | 3.860,00 |
| 30.06.2026 | 310,10 | 314,00 | 307,85 | 313,25 | 1,20% | 2.281,00 |
| 29.06.2026 | 300,20 | 309,90 | 298,05 | 309,55 | 4,19% | 2.286,00 |
| 26.06.2026 | 297,50 | 303,60 | 295,00 | 297,10 | -2,06% | 9.778,00 |
| 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 |