332,350€
0,73%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 332,77 | 333,27 | 331,90 | 332,75 | 0,83% | 191,00 |
| 21.05.2026 | 332,50 | 334,20 | 327,40 | 330,00 | -0,30% | 905,00 |
| 20.05.2026 | 332,42 | 337,00 | 327,65 | 331,00 | -0,19% | 3.534,00 |
| 19.05.2026 | 339,80 | 342,67 | 330,25 | 331,63 | -1,49% | 12.345,00 |
| 18.05.2026 | 335,65 | 347,40 | 334,67 | 336,65 | -0,53% | 1.155,00 |
| 15.05.2026 | 334,90 | 340,45 | 334,73 | 338,45 | -0,43% | 8.403,00 |
| 14.05.2026 | 341,13 | 342,73 | 335,85 | 339,90 | -0,28% | 2.041,00 |
| 13.05.2026 | 328,52 | 341,60 | 326,17 | 340,85 | 4,22% | 431,00 |
| 12.05.2026 | 327,48 | 329,50 | 323,75 | 327,05 | -0,41% | 1.749,00 |
| 11.05.2026 | 335,00 | 336,08 | 328,15 | 328,40 | -2,55% | 2.029,00 |
| 08.05.2026 | 338,27 | 338,45 | 334,15 | 337,00 | 0,04% | 2.836,00 |
| 07.05.2026 | 337,00 | 339,90 | 331,95 | 336,85 | 0,15% | 3.340,00 |
| 06.05.2026 | 332,75 | 337,30 | 330,25 | 336,35 | 2,36% | 2.859,00 |
| 05.05.2026 | 325,48 | 332,50 | 325,13 | 328,60 | 1,26% | 865,00 |
| 04.05.2026 | 328,00 | 329,00 | 322,10 | 324,50 | -0,34% | 4.693,00 |
| 30.04.2026 | 317,67 | 326,00 | 310,20 | 325,60 | 9,41% | 2.050,00 |
| 29.04.2026 | 298,25 | 302,25 | 292,90 | 297,60 | 0,27% | 9.638,00 |
| 28.04.2026 | 297,52 | 299,50 | 294,40 | 296,80 | -0,18% | 948,00 |
| 27.04.2026 | 291,98 | 299,30 | 290,15 | 297,35 | 1,80% | 1.281,00 |
| 24.04.2026 | 289,95 | 293,30 | 285,65 | 292,10 | 1,09% | 6.456,00 |
| 23.04.2026 | 286,30 | 290,88 | 285,95 | 288,95 | 0,10% | 436,00 |
| 22.04.2026 | 283,38 | 288,75 | 282,80 | 288,65 | 2,43% | 2.624,00 |
| 21.04.2026 | 285,75 | 286,92 | 281,25 | 281,80 | -1,00% | 973,00 |
| 20.04.2026 | 284,75 | 288,38 | 284,20 | 284,65 | -1,30% | 3.061,00 |
| 17.04.2026 | 282,48 | 288,85 | 281,75 | 288,40 | 2,11% | 3.556,00 |
| 16.04.2026 | 284,88 | 286,33 | 281,65 | 282,45 | -0,25% | 6.310,00 |
| 15.04.2026 | 279,67 | 283,55 | 278,75 | 283,15 | 1,20% | 798,00 |
| 14.04.2026 | 271,45 | 280,35 | 271,42 | 279,80 | 3,10% | 720,00 |
| 13.04.2026 | 266,98 | 271,85 | 266,45 | 271,40 | 0,84% | 618,00 |
| 10.04.2026 | 270,38 | 271,60 | 268,40 | 269,15 | -0,46% | 3.980,00 |
| 09.04.2026 | 268,50 | 270,85 | 265,10 | 270,40 | 0,24% | 1.318,00 |
| 08.04.2026 | 268,85 | 272,92 | 267,50 | 269,75 | 2,95% | 2.564,00 |
| 07.04.2026 | 257,10 | 262,25 | 255,55 | 262,02 | 2,68% | 1.392,00 |
| 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 |