275,650€
-1,27%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 279,95 | 282,38 | 273,30 | 275,65 | -1,27% | 573,00 |
| 27.11.2025 | 277,23 | 279,63 | 276,30 | 279,20 | 1,09% | 1.293,00 |
| 26.11.2025 | 283,85 | 286,02 | 273,70 | 276,20 | -0,75% | 1.207,00 |
| 25.11.2025 | 283,35 | 288,67 | 274,80 | 278,30 | 0,65% | 1.022,00 |
| 24.11.2025 | 265,73 | 277,13 | 264,70 | 276,50 | 5,66% | 957,00 |
| 21.11.2025 | 252,35 | 264,10 | 249,38 | 261,70 | 0,42% | 146,00 |
| 20.11.2025 | 260,13 | 266,27 | 250,83 | 260,60 | 2,24% | 926,00 |
| 19.11.2025 | 246,63 | 263,42 | 246,63 | 254,90 | 3,47% | 757,00 |
| 18.11.2025 | 243,55 | 250,63 | 240,93 | 246,35 | -1,14% | 246,00 |
| 17.11.2025 | 251,15 | 254,18 | 244,93 | 249,20 | 4,53% | 361,00 |
| 14.11.2025 | 239,60 | 240,35 | 233,08 | 238,40 | -0,31% | 319,00 |
| 13.11.2025 | 248,63 | 249,00 | 238,83 | 239,15 | -3,65% | 576,00 |
| 12.11.2025 | 254,23 | 254,90 | 245,30 | 248,20 | -1,19% | 166,00 |
| 11.11.2025 | 250,63 | 252,27 | 247,98 | 251,20 | -0,02% | 66,00 |
| 10.11.2025 | 246,45 | 252,08 | 245,23 | 251,25 | 4,56% | 1.171,00 |
| 07.11.2025 | 248,13 | 248,50 | 238,20 | 240,30 | -2,97% | 2.098,00 |
| 06.11.2025 | 247,70 | 251,60 | 244,25 | 247,65 | -0,24% | 116,00 |
| 05.11.2025 | 241,45 | 249,50 | 240,83 | 248,25 | 2,69% | 672,00 |
| 04.11.2025 | 242,50 | 245,33 | 240,45 | 241,75 | -2,17% | 218,00 |
| 03.11.2025 | 244,75 | 248,15 | 243,40 | 247,10 | 1,79% | 674,00 |
| 31.10.2025 | 246,43 | 248,05 | 240,60 | 242,75 | -0,82% | 1.521,00 |
| 30.10.2025 | 250,83 | 258,50 | 242,33 | 244,75 | -1,96% | 2.135,00 |
| 29.10.2025 | 232,98 | 253,40 | 230,13 | 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 |
| 23.09.2025 | 214,00 | 214,75 | 213,05 | 213,05 | -0,30% | 27,00 |
| 22.09.2025 | 216,90 | 216,90 | 213,60 | 213,70 | -1,81% | 252,00 |
| 19.09.2025 | 214,45 | 217,65 | 213,90 | 217,65 | 2,16% | 144,00 |
| 18.09.2025 | 213,60 | 215,30 | 212,45 | 213,05 | 1,62% | 253,00 |
| 17.09.2025 | 211,45 | 213,15 | 209,65 | 209,65 | -2,44% | 274,00 |
| 16.09.2025 | 214,40 | 215,70 | 214,40 | 214,90 | 0,35% | 497,00 |
| 15.09.2025 | 206,00 | 214,15 | 206,00 | 214,15 | 3,75% | 545,00 |
| 12.09.2025 | 204,35 | 206,55 | 204,35 | 206,40 | -0,02% | 70,00 |
| 11.09.2025 | 204,85 | 206,45 | 204,35 | 206,45 | 0,95% | 233,00 |
| 10.09.2025 | 204,50 | 205,90 | 204,25 | 204,50 | -0,32% | 1.105,00 |
| 09.09.2025 | 199,00 | 205,15 | 199,00 | 205,15 | 2,98% | 111,00 |
| 08.09.2025 | 200,15 | 201,70 | 199,22 | 199,22 | -0,41% | 313,00 |
| 05.09.2025 | 199,38 | 200,15 | 199,02 | 200,05 | 0,52% | 128,00 |
| 04.09.2025 | 198,98 | 199,02 | 195,10 | 199,02 | 0,89% | 1.043,00 |
| 03.09.2025 | 194,10 | 197,66 | 192,44 | 197,26 | 8,61% | 494,00 |
| 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 |