267,125€
3,84%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 261,63 | 268,92 | 259,30 | 267,13 | 3,56% | 940,00 |
| 19.02.2026 | 258,52 | 260,20 | 256,05 | 257,95 | 0,01% | 1.195,00 |
| 18.02.2026 | 256,05 | 259,13 | 255,60 | 257,92 | 0,96% | 250,00 |
| 17.02.2026 | 255,68 | 257,80 | 251,48 | 255,48 | -0,69% | 2.256,00 |
| 16.02.2026 | 257,95 | 259,25 | 257,20 | 257,25 | -0,17% | 788,00 |
| 13.02.2026 | 259,58 | 261,65 | 256,20 | 257,70 | -1,09% | 13.799,00 |
| 12.02.2026 | 263,38 | 266,48 | 259,63 | 260,55 | -0,52% | 4.793,00 |
| 11.02.2026 | 268,00 | 270,65 | 261,20 | 261,90 | -2,20% | 4.441,00 |
| 10.02.2026 | 272,25 | 272,70 | 264,10 | 267,80 | -1,62% | 1.501,00 |
| 09.02.2026 | 273,67 | 275,48 | 266,63 | 272,20 | -0,46% | 1.495,00 |
| 06.02.2026 | 276,35 | 281,10 | 271,05 | 273,45 | -2,72% | 4.831,00 |
| 05.02.2026 | 278,00 | 282,35 | 260,15 | 281,10 | -0,56% | 3.634,00 |
| 04.02.2026 | 290,33 | 292,67 | 279,23 | 282,67 | -1,73% | 1.178,00 |
| 03.02.2026 | 295,25 | 297,25 | 286,77 | 287,65 | -1,62% | 1.963,00 |
| 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 | 1,21% | 174,00 |
| 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% | 1.293,00 |
| 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 |
| 06.11.2025 | 247,95 | 249,15 | 246,40 | 247,65 | -0,24% | 110,00 |
| 05.11.2025 | 241,15 | 248,55 | 240,70 | 248,25 | 2,69% | 642,00 |
| 04.11.2025 | 242,00 | 244,55 | 241,05 | 241,75 | -2,17% | 210,00 |
| 03.11.2025 | 244,80 | 248,00 | 244,25 | 247,10 | 1,79% | 673,00 |
| 31.10.2025 | 245,65 | 246,40 | 240,55 | 242,75 | -2,76% | 1.521,00 |
| 29.10.2025 | 231,75 | 252,45 | 231,05 | 249,65 | 8,50% | 747,00 |
| 28.10.2025 | 231,30 | 232,80 | 229,60 | 230,10 | -0,73% | 543,00 |
| 27.10.2025 | 227,60 | 231,90 | 226,50 | 231,80 | 2,79% | 1.357,00 |
| 24.10.2025 | 220,60 | 225,50 | 220,60 | 225,50 | 2,85% | 823,00 |
| 23.10.2025 | 218,00 | 219,25 | 217,95 | 219,25 | 0,46% | 83,00 |
| 22.10.2025 | 219,55 | 221,65 | 218,25 | 218,25 | 2,51% | 1.533,00 |
| 21.10.2025 | 220,35 | 220,95 | 212,00 | 212,90 | -3,49% | 217,00 |
| 20.10.2025 | 217,75 | 220,60 | 217,75 | 220,60 | 1,52% | 216,00 |
| 17.10.2025 | 212,95 | 217,30 | 210,65 | 217,30 | -0,05% | 585,00 |
| 16.10.2025 | 215,35 | 218,85 | 215,35 | 217,40 | 1,05% | 654,00 |
| 15.10.2025 | 212,40 | 215,15 | 212,40 | 215,15 | 2,02% | 20,00 |
| 14.10.2025 | 209,20 | 213,45 | 208,10 | 210,90 | -0,21% | 135,00 |
| 13.10.2025 | 207,00 | 211,35 | 207,00 | 211,35 | 3,25% | 223,00 |
| 10.10.2025 | 204,60 | 204,60 | 204,60 | 204,70 | -3,15% | 180,00 |
| 09.10.2025 | 210,70 | 210,70 | 211,00 | 211,35 | -0,54% | - |
| 07.10.2025 | 214,50 | 214,55 | 212,15 | 212,50 | -0,89% | 1.023,00 |
| 06.10.2025 | 211,10 | 214,40 | 210,40 | 214,40 | 2,61% | 70,00 |
| 03.10.2025 | 210,85 | 210,90 | 207,30 | 208,95 | -0,12% | 640,00 |
| 02.10.2025 | 209,05 | 209,50 | 208,55 | 209,20 | -0,48% | 75,00 |
| 01.10.2025 | 205,60 | 210,20 | 203,80 | 210,20 | 1,94% | 87,00 |
| 30.09.2025 | 208,20 | 208,20 | 204,80 | 206,20 | -0,96% | 233,00 |
| 29.09.2025 | 211,25 | 212,95 | 208,20 | 208,20 | -1,54% | 104,00 |
| 26.09.2025 | 212,10 | 212,20 | 211,40 | 211,45 | 0,02% | 53,00 |
| 25.09.2025 | 211,10 | 211,75 | 208,35 | 211,40 | -0,12% | 100,00 |
| 24.09.2025 | 213,45 | 214,20 | 211,65 | 211,65 | -0,66% | 166,00 |