215,850€
0,33%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 212,85 | 217,48 | 211,75 | 215,15 | 2,02% | 40,00 |
| 14.10.2025 | 208,83 | 213,73 | 206,73 | 210,90 | -0,21% | 130,00 |
| 13.10.2025 | 207,00 | 211,73 | 206,80 | 211,35 | 3,25% | 251,00 |
| 10.10.2025 | 209,18 | 211,68 | 203,77 | 204,70 | -3,78% | 280,00 |
| 09.10.2025 | 211,05 | 213,88 | 207,38 | 212,75 | 0,66% | 35,00 |
| 08.10.2025 | 212,88 | 212,88 | 210,65 | 211,35 | -0,54% | 56,00 |
| 07.10.2025 | 215,13 | 215,60 | 211,60 | 212,50 | -0,89% | 1.523,00 |
| 06.10.2025 | 210,88 | 215,35 | 209,30 | 214,40 | 2,61% | 109,00 |
| 03.10.2025 | 211,08 | 211,08 | 206,50 | 208,95 | -0,12% | 1.144,00 |
| 02.10.2025 | 209,38 | 211,50 | 207,60 | 209,20 | -0,48% | 79,00 |
| 01.10.2025 | 206,05 | 210,60 | 203,60 | 210,20 | 1,94% | 96,00 |
| 30.09.2025 | 208,55 | 208,77 | 204,25 | 206,20 | -0,96% | 233,00 |
| 29.09.2025 | 211,40 | 214,25 | 207,33 | 208,20 | -1,54% | 100,00 |
| 26.09.2025 | 212,55 | 214,10 | 210,75 | 211,45 | 0,02% | 81,00 |
| 25.09.2025 | 211,30 | 212,08 | 206,30 | 211,40 | -0,12% | 109,00 |
| 24.09.2025 | 214,00 | 215,50 | 210,75 | 211,65 | -0,66% | 166,00 |
| 23.09.2025 | 214,55 | 216,00 | 212,50 | 213,05 | -0,30% | 47,00 |
| 22.09.2025 | 217,08 | 217,60 | 213,27 | 213,70 | -1,81% | 452,00 |
| 19.09.2025 | 214,70 | 218,38 | 213,38 | 217,65 | 2,16% | 64,00 |
| 18.09.2025 | 213,93 | 216,00 | 212,35 | 213,05 | 1,62% | 253,00 |
| 17.09.2025 | 211,83 | 213,63 | 207,48 | 209,65 | -2,44% | 274,00 |
| 16.09.2025 | 215,08 | 216,08 | 211,10 | 214,90 | 0,35% | 397,00 |
| 15.09.2025 | 206,63 | 215,00 | 206,55 | 214,15 | 3,75% | 625,00 |
| 12.09.2025 | 204,85 | 206,63 | 203,80 | 206,40 | -0,02% | 70,00 |
| 11.09.2025 | 205,00 | 206,73 | 201,75 | 206,45 | 0,95% | 241,00 |
| 10.09.2025 | 205,23 | 206,80 | 203,33 | 204,50 | -0,32% | 1.105,00 |
| 09.09.2025 | 199,23 | 205,48 | 198,58 | 205,15 | 2,98% | 121,00 |
| 08.09.2025 | 200,55 | 202,80 | 198,89 | 199,22 | -0,41% | 325,00 |
| 05.09.2025 | 199,35 | 201,15 | 196,89 | 200,05 | 0,52% | 144,00 |
| 04.09.2025 | 198,50 | 199,78 | 194,77 | 199,02 | 0,89% | 1.051,00 |
| 03.09.2025 | 193,85 | 198,51 | 190,84 | 197,26 | 8,61% | 554,00 |
| 02.09.2025 | 181,82 | 181,82 | 179,96 | 181,62 | -0,06% | 325,00 |
| 01.09.2025 | 182,34 | 182,34 | 181,72 | 181,72 | 0,13% | 2.128,00 |
| 29.08.2025 | 181,84 | 181,84 | 181,12 | 181,48 | 0,72% | 640,00 |
| 28.08.2025 | 178,36 | 180,18 | 178,36 | 180,18 | 0,81% | 18,00 |
| 27.08.2025 | 179,08 | 180,66 | 178,68 | 178,74 | -0,98% | 383,00 |
| 25.08.2025 | 177,02 | 180,50 | 176,98 | 180,50 | 2,34% | 65,00 |
| 22.08.2025 | 174,24 | 176,38 | 174,24 | 176,38 | 1,68% | 84,00 |
| 21.08.2025 | 171,18 | 173,46 | 171,18 | 173,46 | 0,61% | 222,00 |
| 20.08.2025 | 172,58 | 173,04 | 169,52 | 172,40 | -0,78% | 652,00 |
| 19.08.2025 | 174,42 | 174,44 | 172,42 | 173,76 | -0,66% | 18,00 |
| 18.08.2025 | 175,44 | 176,08 | 174,74 | 174,92 | -1,10% | 236,00 |
| 16.08.2025 | 174,80 | 176,86 | 174,80 | 176,86 | 0,43% | 52,00 |
| 14.08.2025 | 173,00 | 176,10 | 173,00 | 176,10 | 1,02% | 139,00 |
| 13.08.2025 | 174,42 | 175,52 | 173,88 | 174,32 | -0,45% | 166,00 |
| 12.08.2025 | 174,10 | 175,16 | 174,10 | 175,10 | 0,89% | 67,00 |
| 08.08.2025 | 169,34 | 173,90 | 169,34 | 173,56 | 2,95% | 34,00 |
| 07.08.2025 | 168,32 | 170,34 | 168,32 | 168,58 | -0,26% | 458,00 |
| 06.08.2025 | 168,46 | 169,40 | 168,28 | 169,02 | 0,26% | 345,00 |
| 05.08.2025 | 169,62 | 171,76 | 168,58 | 168,58 | -0,06% | 589,00 |
| 04.08.2025 | 164,22 | 168,68 | 164,22 | 168,68 | 2,75% | 302,00 |
| 01.08.2025 | 167,52 | 167,52 | 164,10 | 164,16 | -3,30% | 100,00 |
| 31.07.2025 | 173,92 | 173,92 | 168,36 | 169,76 | -1,51% | 340,00 |
| 30.07.2025 | 169,64 | 172,60 | 169,58 | 172,36 | 1,59% | 919,00 |
| 29.07.2025 | 166,82 | 169,66 | 166,82 | 169,66 | 1,89% | 2.517,00 |
| 28.07.2025 | 165,82 | 167,22 | 165,50 | 166,52 | 0,90% | 2.339,00 |
| 25.07.2025 | 164,58 | 165,98 | 164,58 | 165,04 | -0,16% | 117,00 |
| 24.07.2025 | 166,42 | 168,98 | 165,30 | 165,30 | 1,41% | 1.685,00 |
| 23.07.2025 | 164,00 | 164,44 | 162,68 | 163,00 | -0,45% | 810,00 |
| 22.07.2025 | 164,00 | 164,78 | 162,16 | 163,74 | 0,22% | 521,00 |
| 21.07.2025 | 160,04 | 163,38 | 160,04 | 163,38 | 2,25% | 921,00 |
| 18.07.2025 | 159,24 | 159,90 | 159,16 | 159,78 | 0,25% | 392,00 |
| 17.07.2025 | 158,08 | 159,38 | 157,48 | 159,38 | 0,77% | 659,00 |
| 16.07.2025 | 157,34 | 159,50 | 157,34 | 158,16 | -0,57% | 165,00 |
| 15.07.2025 | 156,64 | 159,78 | 156,62 | 159,06 | 1,52% | 606,00 |
| 14.07.2025 | 154,22 | 156,68 | 154,20 | 156,68 | 0,90% | 41,00 |
| 11.07.2025 | 152,38 | 155,28 | 152,12 | 155,28 | 3,27% | 138,00 |
| 10.07.2025 | 150,74 | 151,26 | 150,36 | 150,36 | -0,62% | 100,00 |
| 09.07.2025 | 149,24 | 152,30 | 149,24 | 151,30 | 1,38% | 43,00 |
| 08.07.2025 | 151,50 | 152,02 | 149,24 | 149,24 | -1,58% | 33,00 |
| 04.07.2025 | 152,32 | 152,70 | 151,64 | 151,64 | -0,90% | 568,00 |
| 03.07.2025 | 152,32 | 153,02 | 152,24 | 153,02 | 1,10% | 673,00 |
| 02.07.2025 | 150,08 | 151,36 | 150,08 | 151,36 | 1,18% | 27,00 |
| 01.07.2025 | 150,02 | 150,02 | 148,46 | 149,60 | -0,49% | 282,00 |
| 30.06.2025 | 153,10 | 154,86 | 150,34 | 150,34 | 0,71% | 1.691,00 |
| 27.06.2025 | 149,02 | 149,28 | 148,48 | 149,28 | 1,69% | 1.753,00 |
| 26.06.2025 | 147,22 | 148,20 | 146,80 | 146,80 | -0,03% | 96,00 |
| 25.06.2025 | 144,42 | 148,38 | 144,42 | 146,84 | 1,34% | 202,00 |
| 24.06.2025 | 144,90 | 145,52 | 144,80 | 144,90 | 1,14% | 270,00 |
| 23.06.2025 | 145,02 | 146,88 | 141,70 | 143,26 | -1,20% | 885,00 |
| 20.06.2025 | 151,14 | 151,54 | 145,00 | 145,00 | -3,69% | 295,00 |
| 19.06.2025 | 152,02 | 152,02 | 150,56 | 150,56 | -2,21% | 30,00 |
| 18.06.2025 | 153,74 | 154,70 | 153,74 | 153,96 | -0,43% | 6,00 |
| 17.06.2025 | 152,60 | 154,62 | 152,60 | 154,62 | 0,57% | 102,00 |
| 16.06.2025 | 152,42 | 153,74 | 152,36 | 153,74 | 0,92% | 100,00 |
| 13.06.2025 | 150,92 | 153,36 | 150,92 | 152,34 | -0,31% | 20,00 |
| 12.06.2025 | 154,52 | 154,52 | 152,64 | 152,82 | -1,89% | 95,00 |
| 11.06.2025 | 157,00 | 158,28 | 155,76 | 155,76 | -1,15% | 161,00 |
| 10.06.2025 | 155,50 | 158,64 | 155,50 | 157,58 | 1,61% | 141,00 |
| 09.06.2025 | 153,10 | 155,08 | 153,10 | 155,08 | 1,23% | 65,00 |
| 06.06.2025 | 148,74 | 153,20 | 148,74 | 153,20 | 3,23% | 52,00 |
| 05.06.2025 | 148,32 | 150,04 | 148,32 | 148,40 | 0,19% | 548,00 |
| 04.06.2025 | 147,66 | 148,12 | 147,00 | 148,12 | 0,26% | 1.008,00 |
| 03.06.2025 | 148,28 | 148,96 | 147,74 | 147,74 | -0,78% | 923,00 |
| 02.06.2025 | 150,30 | 150,68 | 147,92 | 148,90 | -1,39% | 1.147,00 |
| 30.05.2025 | 151,68 | 152,32 | 151,00 | 151,00 | -0,38% | 157,00 |
| 29.05.2025 | 157,28 | 157,28 | 151,30 | 151,58 | -1,57% | 148,00 |
| 28.05.2025 | 153,54 | 155,42 | 153,54 | 154,00 | 0,52% | 997,00 |
| 27.05.2025 | 150,68 | 153,26 | 150,68 | 153,20 | 1,06% | 2,00 |
| 26.05.2025 | 150,62 | 151,60 | 150,16 | 151,60 | 1,16% | 633,00 |