255,175€
0,46%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 249,58 | 256,05 | 248,35 | 255,18 | 0,26% | 1.163,00 |
| 01.04.2026 | 250,15 | 256,58 | 248,18 | 254,52 | 2,54% | 6.194,00 |
| 31.03.2026 | 239,48 | 248,48 | 239,05 | 248,23 | 4,10% | 3.138,00 |
| 30.03.2026 | 237,08 | 240,60 | 237,00 | 238,45 | 0,29% | 2.718,00 |
| 27.03.2026 | 245,05 | 245,20 | 237,13 | 237,75 | -2,58% | 2.281,00 |
| 26.03.2026 | 250,00 | 250,45 | 242,05 | 244,05 | -2,51% | 3.910,00 |
| 25.03.2026 | 251,80 | 254,35 | 248,60 | 250,33 | -0,22% | 5.602,00 |
| 24.03.2026 | 257,50 | 258,63 | 249,27 | 250,88 | -2,53% | 761,00 |
| 23.03.2026 | 254,45 | 264,15 | 254,45 | 257,38 | -0,49% | 3.959,00 |
| 20.03.2026 | 263,42 | 264,35 | 257,05 | 258,65 | -1,99% | 8.182,00 |
| 19.03.2026 | 265,75 | 266,50 | 262,70 | 263,90 | -1,12% | 470,00 |
| 18.03.2026 | 269,00 | 270,20 | 266,40 | 266,90 | -0,45% | 512,00 |
| 17.03.2026 | 262,65 | 268,35 | 262,65 | 268,10 | 1,63% | 142,00 |
| 16.03.2026 | 264,75 | 265,50 | 262,90 | 263,80 | 0,30% | 355,00 |
| 13.03.2026 | 263,65 | 267,60 | 262,05 | 263,00 | -0,47% | 516,00 |
| 12.03.2026 | 265,00 | 266,05 | 261,70 | 264,25 | -0,60% | 610,00 |
| 11.03.2026 | 263,95 | 267,60 | 263,35 | 265,85 | 0,47% | 275,00 |
| 10.03.2026 | 262,45 | 264,90 | 261,95 | 264,60 | 0,67% | 227,00 |
| 09.03.2026 | 251,05 | 263,55 | 251,05 | 262,85 | 2,46% | 1.145,00 |
| 06.03.2026 | 259,65 | 260,30 | 254,55 | 256,55 | -0,98% | 114,00 |
| 05.03.2026 | 259,15 | 262,80 | 257,40 | 259,10 | -0,48% | 162,00 |
| 04.03.2026 | 257,50 | 261,75 | 257,50 | 260,35 | -0,21% | 220,00 |
| 03.03.2026 | 259,05 | 260,90 | 255,25 | 260,90 | -0,44% | 273,00 |
| 02.03.2026 | 257,65 | 262,95 | 257,45 | 262,05 | -0,36% | 323,00 |
| 27.02.2026 | 259,50 | 263,00 | 258,45 | 263,00 | 1,25% | 1.174,00 |
| 26.02.2026 | 263,50 | 266,25 | 256,95 | 259,75 | -1,89% | 280,00 |
| 25.02.2026 | 263,50 | 265,30 | 262,70 | 264,75 | 0,34% | 114,00 |
| 24.02.2026 | 265,10 | 265,55 | 260,10 | 263,85 | 0,09% | 232,00 |
| 23.02.2026 | 264,25 | 268,95 | 263,30 | 263,60 | -1,31% | 1.464,00 |
| 20.02.2026 | 261,85 | 268,25 | 259,65 | 267,10 | 3,83% | 108,00 |
| 19.02.2026 | 258,00 | 259,55 | 256,40 | 257,25 | -0,23% | 157,00 |
| 18.02.2026 | 256,10 | 258,80 | 255,50 | 257,85 | 1,04% | 45,00 |
| 17.02.2026 | 255,25 | 256,95 | 252,20 | 255,20 | -0,72% | 820,00 |
| 16.02.2026 | 257,60 | 258,90 | 257,05 | 257,05 | -0,12% | 96,00 |
| 13.02.2026 | 259,30 | 261,45 | 257,05 | 257,35 | -1,23% | 4.682,00 |
| 12.02.2026 | 263,05 | 265,10 | 259,70 | 260,55 | -0,52% | 904,00 |
| 11.02.2026 | 267,55 | 270,35 | 261,25 | 261,90 | -2,18% | 573,00 |
| 10.02.2026 | 272,05 | 272,50 | 264,35 | 267,75 | -1,67% | 409,00 |
| 09.02.2026 | 273,65 | 274,80 | 267,60 | 272,30 | -0,42% | 394,00 |
| 06.02.2026 | 277,15 | 280,90 | 271,75 | 273,45 | -2,72% | 1.514,00 |
| 05.02.2026 | 277,05 | 281,10 | 260,55 | 281,10 | -0,53% | 1.900,00 |
| 04.02.2026 | 290,00 | 292,50 | 279,75 | 282,60 | -1,76% | 328,00 |
| 03.02.2026 | 295,45 | 297,10 | 286,70 | 287,65 | -1,62% | 645,00 |
| 02.02.2026 | 280,00 | 292,55 | 278,55 | 292,40 | 2,36% | 4.024,00 |
| 30.01.2026 | 281,05 | 285,95 | 278,70 | 285,65 | 0,95% | 126,00 |
| 29.01.2026 | 286,00 | 286,95 | 274,80 | 282,95 | 0,55% | 277,00 |
| 28.01.2026 | 280,80 | 282,45 | 278,35 | 281,40 | 1,44% | 91,00 |
| 27.01.2026 | 282,50 | 283,85 | 277,40 | 277,40 | -1,14% | 1.001,00 |
| 26.01.2026 | 276,65 | 282,95 | 275,00 | 280,60 | 1,04% | 426,00 |
| 23.01.2026 | 282,80 | 283,65 | 277,70 | 277,70 | -1,37% | 272,00 |
| 22.01.2026 | 281,55 | 286,40 | 280,20 | 281,55 | 0,27% | 213,00 |
| 21.01.2026 | 275,35 | 283,50 | 271,60 | 280,80 | 2,15% | 247,00 |
| 20.01.2026 | 277,40 | 279,45 | 270,90 | 274,90 | -1,54% | 1.367,00 |
| 19.01.2026 | 279,70 | 280,40 | 277,45 | 279,20 | -1,95% | 4.777,00 |
| 16.01.2026 | 288,05 | 288,95 | 283,85 | 284,75 | -0,77% | 527,00 |
| 15.01.2026 | 290,05 | 291,75 | 286,15 | 286,95 | -0,59% | 1.778,00 |
| 14.01.2026 | 289,65 | 290,25 | 285,05 | 288,65 | 0,12% | 916,00 |
| 13.01.2026 | 286,55 | 292,45 | 286,35 | 288,30 | 1,09% | 3.624,00 |
| 12.01.2026 | 280,55 | 285,20 | 278,45 | 285,20 | 0,72% | 1.441,00 |
| 09.01.2026 | 280,30 | 284,90 | 280,30 | 283,15 | 1,16% | 169,00 |
| 08.01.2026 | 274,00 | 281,90 | 274,00 | 279,90 | 1,52% | 3.256,00 |
| 07.01.2026 | 268,25 | 278,75 | 268,00 | 275,70 | 2,57% | 754,00 |
| 06.01.2026 | 270,70 | 274,50 | 267,35 | 268,80 | -0,61% | 389,00 |
| 05.01.2026 | 270,85 | 272,45 | 269,40 | 270,45 | 0,65% | 803,00 |
| 02.01.2026 | 269,00 | 273,80 | 264,80 | 268,70 | 0,58% | 660,00 |
| 30.12.2025 | 266,80 | 267,80 | 266,80 | 267,15 | 0,36% | 784,00 |
| 29.12.2025 | 267,95 | 267,95 | 266,00 | 266,20 | 0,40% | 369,00 |
| 23.12.2025 | 263,85 | 265,15 | 263,85 | 265,15 | 0,40% | 54,00 |
| 22.12.2025 | 264,90 | 264,90 | 262,10 | 264,10 | 1,28% | 425,00 |
| 19.12.2025 | 259,70 | 261,40 | 259,70 | 260,75 | 0,29% | 286,00 |
| 18.12.2025 | 254,15 | 260,00 | 254,15 | 260,00 | 2,04% | 99,00 |
| 17.12.2025 | 262,10 | 263,70 | 254,80 | 254,80 | -1,58% | 416,00 |
| 16.12.2025 | 260,00 | 262,95 | 258,90 | 258,90 | -1,16% | 118,00 |
| 15.12.2025 | 263,70 | 266,30 | 261,95 | 261,95 | -0,76% | 520,00 |
| 12.12.2025 | 268,55 | 268,60 | 263,95 | 263,95 | -2,80% | 277,00 |
| 11.12.2025 | 271,10 | 271,55 | 271,10 | 271,55 | -0,37% | 10,00 |
| 10.12.2025 | 272,05 | 273,90 | 271,25 | 272,55 | -0,29% | 174,00 |
| 09.12.2025 | 269,30 | 273,35 | 269,00 | 273,35 | 1,50% | 383,00 |
| 08.12.2025 | 276,65 | 276,85 | 269,30 | 269,30 | -2,30% | 161,00 |
| 05.12.2025 | 274,10 | 276,85 | 274,10 | 275,65 | 1,03% | 374,00 |
| 04.12.2025 | 275,10 | 276,20 | 271,15 | 272,85 | -1,00% | 404,00 |
| 03.12.2025 | 272,50 | 275,60 | 270,05 | 275,60 | 1,01% | 671,00 |
| 02.12.2025 | 270,85 | 273,20 | 270,85 | 272,85 | 0,50% | 149,00 |
| 01.12.2025 | 273,90 | 274,10 | 271,50 | 271,50 | -1,51% | 330,00 |
| 28.11.2025 | 279,50 | 280,40 | 274,40 | 275,65 | -1,27% | 563,00 |
| 27.11.2025 | 276,55 | 279,55 | 276,55 | 279,20 | 1,09% | 2.293,00 |
| 26.11.2025 | 282,80 | 285,50 | 275,50 | 276,20 | -0,75% | 1.192,00 |
| 25.11.2025 | 283,00 | 287,70 | 277,60 | 278,30 | 0,65% | 641,00 |
| 24.11.2025 | 265,55 | 276,50 | 265,55 | 276,50 | 5,66% | 664,00 |
| 21.11.2025 | 251,20 | 261,70 | 251,20 | 261,70 | 0,42% | 146,00 |
| 20.11.2025 | 260,00 | 264,25 | 258,95 | 260,60 | 2,24% | 946,00 |
| 19.11.2025 | 246,30 | 260,50 | 246,30 | 254,90 | 3,47% | 780,00 |
| 18.11.2025 | 244,00 | 246,35 | 243,45 | 246,35 | -1,14% | 246,00 |
| 17.11.2025 | 252,20 | 252,80 | 247,75 | 249,20 | 4,53% | 377,00 |
| 14.11.2025 | 238,95 | 239,50 | 233,65 | 238,40 | -0,31% | 269,00 |
| 13.11.2025 | 248,50 | 248,50 | 239,15 | 239,15 | -3,65% | 576,00 |
| 12.11.2025 | 253,10 | 254,50 | 247,20 | 248,20 | -1,19% | 164,00 |
| 11.11.2025 | 250,25 | 251,20 | 249,55 | 251,20 | -0,02% | 51,00 |
| 10.11.2025 | 246,75 | 251,95 | 246,50 | 251,25 | 4,56% | 1.073,00 |
| 08.11.2025 | 247,90 | 247,90 | 238,45 | 240,30 | -2,97% | 2.098,00 |