295,500€
2,21%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 296,75 | 296,83 | 294,25 | 294,90 | 1,95% | - |
| 30.07.2026 | 291,95 | 294,42 | 286,65 | 289,25 | -1,35% | 2.354,00 |
| 29.07.2026 | 291,50 | 298,75 | 290,15 | 293,20 | 0,39% | 1.589,00 |
| 28.07.2026 | 285,58 | 294,40 | 285,40 | 292,05 | 1,73% | 522,00 |
| 27.07.2026 | 283,58 | 290,25 | 283,00 | 287,08 | 2,29% | 832,00 |
| 24.07.2026 | 280,30 | 284,80 | 279,10 | 280,65 | 0,30% | 2.950,00 |
| 23.07.2026 | 291,67 | 292,35 | 277,00 | 279,80 | -6,69% | 3.601,00 |
| 22.07.2026 | 305,00 | 306,40 | 299,52 | 299,88 | -1,21% | 4.058,00 |
| 21.07.2026 | 310,50 | 312,00 | 303,55 | 303,55 | -1,36% | 4.031,00 |
| 20.07.2026 | 303,30 | 314,88 | 303,23 | 307,73 | 1,69% | 2.922,00 |
| 17.07.2026 | 305,75 | 306,77 | 298,35 | 302,60 | -1,99% | 2.200,00 |
| 16.07.2026 | 325,13 | 330,45 | 307,60 | 308,75 | -4,40% | 5.389,00 |
| 15.07.2026 | 312,70 | 325,35 | 310,75 | 322,95 | 3,24% | 2.113,00 |
| 14.07.2026 | 308,02 | 313,25 | 303,60 | 312,80 | 1,53% | 6.553,00 |
| 13.07.2026 | 310,05 | 311,45 | 307,45 | 308,08 | -0,96% | 9.733,00 |
| 10.07.2026 | 309,80 | 313,20 | 307,10 | 311,05 | -0,22% | 1.550,00 |
| 09.07.2026 | 314,08 | 314,75 | 304,85 | 311,75 | -0,70% | 190,00 |
| 08.07.2026 | 318,63 | 320,25 | 310,45 | 313,95 | -1,43% | 1.022,00 |
| 07.07.2026 | 317,40 | 324,25 | 317,40 | 318,50 | -0,13% | 1.816,00 |
| 06.07.2026 | 311,88 | 319,60 | 310,40 | 318,90 | 2,29% | 2.968,00 |
| 03.07.2026 | 311,48 | 312,30 | 310,30 | 311,75 | 0,11% | 1.265,00 |
| 02.07.2026 | 312,63 | 315,55 | 306,40 | 311,40 | -1,01% | 2.254,00 |
| 01.07.2026 | 308,48 | 315,50 | 307,90 | 314,58 | 1,72% | 1.172,00 |
| 30.06.2026 | 308,60 | 311,20 | 305,60 | 309,25 | 0,63% | 2.106,00 |
| 29.06.2026 | 296,92 | 308,05 | 295,70 | 307,30 | 4,59% | 1.877,00 |
| 26.06.2026 | 295,38 | 301,80 | 292,75 | 293,80 | -2,31% | 733,00 |
| 25.06.2026 | 300,23 | 301,75 | 295,65 | 300,75 | -1,00% | 635,00 |
| 24.06.2026 | 305,73 | 311,15 | 300,75 | 303,80 | -0,15% | 1.938,00 |
| 23.06.2026 | 300,35 | 306,25 | 296,10 | 304,25 | -0,33% | 3.012,00 |
| 22.06.2026 | 316,50 | 317,95 | 297,95 | 305,25 | -4,21% | 2.830,00 |
| 19.06.2026 | 317,50 | 319,70 | 317,48 | 318,65 | -0,78% | 7.665,00 |
| 18.06.2026 | 314,38 | 321,40 | 310,85 | 321,15 | 1,92% | 774,00 |
| 17.06.2026 | 319,42 | 320,00 | 311,30 | 315,10 | -1,47% | 526,00 |
| 16.06.2026 | 317,00 | 321,90 | 315,15 | 319,80 | 0,93% | 2.123,00 |
| 15.06.2026 | 314,50 | 319,55 | 312,35 | 316,85 | 2,37% | 5.130,00 |
| 12.06.2026 | 308,67 | 315,00 | 305,40 | 309,50 | 0,52% | 15.662,00 |
| 11.06.2026 | 306,45 | 309,00 | 298,60 | 307,90 | 0,56% | 5.422,00 |
| 10.06.2026 | 311,05 | 316,80 | 305,70 | 306,20 | -2,42% | 2.123,00 |
| 09.06.2026 | 313,67 | 319,55 | 307,65 | 313,80 | 0,14% | 745,00 |
| 08.06.2026 | 313,13 | 317,75 | 310,23 | 313,35 | -1,23% | 2.525,00 |
| 05.06.2026 | 316,25 | 319,45 | 312,58 | 317,25 | -0,20% | 1.438,00 |
| 04.06.2026 | 307,50 | 318,45 | 268,80 | 317,90 | 3,62% | 5.350,00 |
| 03.06.2026 | 309,50 | 312,52 | 302,95 | 306,80 | -3,17% | 1.628,00 |
| 02.06.2026 | 313,90 | 317,20 | 304,85 | 316,85 | -1,08% | 2.066,00 |
| 01.06.2026 | 322,50 | 323,05 | 318,05 | 320,30 | -0,74% | 3.732,00 |
| 29.05.2026 | 330,85 | 331,25 | 320,90 | 322,70 | -2,67% | 1.849,00 |
| 28.05.2026 | 330,35 | 332,90 | 327,65 | 331,55 | 0,20% | 2.104,00 |
| 27.05.2026 | 329,75 | 335,10 | 327,35 | 330,88 | -0,02% | 1.892,00 |
| 26.05.2026 | 329,83 | 331,65 | 326,05 | 330,95 | -0,65% | 731,00 |
| 25.05.2026 | 333,52 | 336,70 | 330,25 | 333,10 | 1,87% | 2.402,00 |
| 22.05.2026 | 332,77 | 333,27 | 325,95 | 327,00 | -0,91% | 3.574,00 |
| 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 |