312,500€
3,29%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 300,73 | 310,85 | 300,15 | 302,55 | 0,58% | 6.616,00 |
| 29.09.2026 | 300,70 | 302,70 | 298,10 | 300,80 | -0,26% | 2.684,00 |
| 28.09.2026 | 300,13 | 302,35 | 298,75 | 301,58 | -0,06% | 4.552,00 |
| 25.09.2026 | 301,67 | 304,35 | 299,15 | 301,75 | 0,27% | 3.865,00 |
| 24.09.2026 | 297,98 | 301,50 | 294,75 | 300,95 | 1,38% | 11.491,00 |
| 23.09.2026 | 307,60 | 309,40 | 296,75 | 296,85 | -3,26% | 835,00 |
| 22.09.2026 | 310,60 | 317,00 | 306,85 | 306,85 | -0,95% | 1.792,00 |
| 21.09.2026 | 306,75 | 311,30 | 304,50 | 309,80 | 2,04% | 2.177,00 |
| 18.09.2026 | 308,10 | 313,10 | 303,60 | 303,60 | 0,35% | 1.410,00 |
| 17.09.2026 | 301,30 | 303,20 | 299,75 | 302,55 | 1,17% | 2.874,00 |
| 16.09.2026 | 298,35 | 301,10 | 297,30 | 299,05 | 0,02% | 6.076,00 |
| 15.09.2026 | 299,65 | 301,20 | 297,20 | 299,00 | -1,19% | 899,00 |
| 14.09.2026 | 289,50 | 302,75 | 289,40 | 302,60 | 3,56% | 3.974,00 |
| 11.09.2026 | 285,65 | 295,30 | 285,65 | 292,20 | 1,97% | 1.148,00 |
| 10.09.2026 | 284,45 | 286,75 | 282,55 | 286,55 | 0,84% | 5.408,00 |
| 09.09.2026 | 291,55 | 291,80 | 281,75 | 284,15 | -2,39% | 922,00 |
| 08.09.2026 | 290,50 | 292,10 | 286,85 | 291,10 | -0,38% | 5.017,00 |
| 07.09.2026 | 294,35 | 294,35 | 291,20 | 292,20 | 0,27% | 17.304,00 |
| 04.09.2026 | 295,00 | 295,90 | 290,20 | 291,40 | -1,00% | 1.193,00 |
| 03.09.2026 | 291,05 | 296,15 | 291,00 | 294,35 | 1,15% | 3.285,00 |
| 02.09.2026 | 291,00 | 292,70 | 288,05 | 291,00 | 0,80% | 553,00 |
| 01.09.2026 | 292,85 | 292,85 | 287,50 | 288,70 | -1,33% | 2.122,00 |
| 31.08.2026 | 298,10 | 298,55 | 290,60 | 292,60 | -2,25% | 803,00 |
| 28.08.2026 | 293,15 | 300,40 | 292,35 | 299,35 | 2,41% | 3.359,00 |
| 27.08.2026 | 292,50 | 293,40 | 291,15 | 292,30 | -0,46% | 794,00 |
| 26.08.2026 | 297,70 | 298,00 | 292,15 | 293,65 | -1,23% | 1.368,00 |
| 25.08.2026 | 298,05 | 300,80 | 296,10 | 297,30 | -0,50% | 781,00 |
| 24.08.2026 | 293,80 | 301,20 | 293,05 | 298,80 | 1,27% | 2.272,00 |
| 21.08.2026 | 291,25 | 296,25 | 291,25 | 295,05 | 1,22% | 2.156,00 |
| 20.08.2026 | 295,40 | 296,75 | 290,00 | 291,50 | -1,22% | 1.480,00 |
| 19.08.2026 | 295,85 | 297,00 | 292,45 | 295,10 | -0,76% | 2.350,00 |
| 18.08.2026 | 295,80 | 297,65 | 294,75 | 297,35 | 0,07% | 1.728,00 |
| 17.08.2026 | 300,35 | 300,95 | 295,20 | 297,15 | -0,55% | 1.613,00 |
| 14.08.2026 | 300,45 | 301,60 | 297,85 | 298,80 | -0,53% | 629,00 |
| 13.08.2026 | 298,50 | 300,90 | 298,00 | 300,40 | 0,72% | 1.527,00 |
| 12.08.2026 | 299,05 | 300,45 | 295,85 | 298,25 | 0,15% | 1.116,00 |
| 11.08.2026 | 309,75 | 309,90 | 297,70 | 297,80 | -3,70% | 1.343,00 |
| 10.08.2026 | 307,75 | 309,70 | 305,70 | 309,25 | 0,75% | 3.078,00 |
| 07.08.2026 | 311,50 | 312,00 | 306,20 | 306,95 | -1,11% | 1.617,00 |
| 06.08.2026 | 315,90 | 317,20 | 309,80 | 310,40 | -1,19% | 1.243,00 |
| 05.08.2026 | 328,90 | 332,20 | 309,85 | 314,15 | -4,13% | 7.063,00 |
| 04.08.2026 | 325,25 | 330,05 | 318,10 | 327,70 | 0,97% | 1.836,00 |
| 03.08.2026 | 311,05 | 326,85 | 310,35 | 324,55 | 4,88% | 3.224,00 |
| 31.07.2026 | 295,85 | 310,10 | 293,65 | 309,45 | 6,95% | 4.273,00 |
| 30.07.2026 | 292,30 | 294,90 | 287,10 | 289,35 | -1,46% | 1.764,00 |
| 29.07.2026 | 291,60 | 298,80 | 291,50 | 293,65 | 0,17% | 4.868,00 |
| 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 |