298,000€
-0,55%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 310,48 | 311,25 | 296,60 | 297,80 | -0,62% | 1.597,00 |
| 30.09.2026 | 297,92 | 307,90 | 296,98 | 299,65 | 0,69% | 1.089,00 |
| 29.09.2026 | 297,52 | 299,65 | 295,40 | 297,60 | -0,29% | 6.335,00 |
| 28.09.2026 | 297,48 | 299,30 | 296,15 | 298,48 | -0,28% | 2.923,00 |
| 25.09.2026 | 298,42 | 301,35 | 296,35 | 299,33 | 0,46% | 808,00 |
| 24.09.2026 | 294,73 | 298,25 | 291,75 | 297,95 | 1,26% | 754,00 |
| 23.09.2026 | 305,02 | 306,10 | 293,70 | 294,25 | -2,94% | 2.697,00 |
| 22.09.2026 | 307,35 | 314,17 | 302,45 | 303,15 | -0,93% | 521,00 |
| 21.09.2026 | 302,50 | 308,05 | 300,45 | 306,00 | 2,05% | 2.416,00 |
| 18.09.2026 | 305,50 | 309,80 | 299,50 | 299,85 | 0,17% | 1.449,00 |
| 17.09.2026 | 297,77 | 301,08 | 296,35 | 299,35 | 1,17% | 2.303,00 |
| 16.09.2026 | 295,85 | 298,75 | 294,45 | 295,88 | 0,04% | 2.729,00 |
| 15.09.2026 | 297,40 | 298,30 | 294,00 | 295,75 | -1,23% | 2.300,00 |
| 14.09.2026 | 288,30 | 299,75 | 287,65 | 299,42 | 3,52% | 1.084,00 |
| 11.09.2026 | 284,20 | 292,85 | 284,05 | 289,25 | 1,63% | 2.266,00 |
| 10.09.2026 | 282,83 | 284,90 | 280,65 | 284,60 | 0,80% | 1.151,00 |
| 09.09.2026 | 288,92 | 289,15 | 279,65 | 282,35 | -2,15% | 4.334,00 |
| 08.09.2026 | 287,25 | 289,45 | 284,25 | 288,55 | 0,01% | 1.584,00 |
| 07.09.2026 | 289,95 | 290,63 | 287,38 | 288,52 | -0,04% | 6.557,00 |
| 04.09.2026 | 292,67 | 293,05 | 287,20 | 288,65 | -1,01% | 2.638,00 |
| 03.09.2026 | 288,80 | 293,30 | 286,75 | 291,60 | 1,23% | 1.355,00 |
| 02.09.2026 | 288,33 | 290,05 | 284,35 | 288,05 | 0,53% | 697,00 |
| 01.09.2026 | 289,50 | 289,60 | 284,20 | 286,52 | -0,80% | 8.398,00 |
| 31.08.2026 | 295,42 | 295,90 | 287,35 | 288,83 | -2,38% | 1.233,00 |
| 28.08.2026 | 290,13 | 297,55 | 289,65 | 295,88 | 2,10% | 523,00 |
| 27.08.2026 | 289,75 | 300,35 | 287,85 | 289,80 | -0,41% | 1.859,00 |
| 26.08.2026 | 294,00 | 295,60 | 289,25 | 291,00 | -1,04% | 737,00 |
| 25.08.2026 | 295,73 | 298,67 | 293,25 | 294,05 | -0,50% | 1.369,00 |
| 24.08.2026 | 291,60 | 298,35 | 290,95 | 295,52 | 1,14% | 687,00 |
| 21.08.2026 | 290,02 | 293,90 | 286,90 | 292,20 | 0,88% | 632,00 |
| 20.08.2026 | 293,25 | 293,67 | 287,90 | 289,65 | -1,03% | 1.718,00 |
| 19.08.2026 | 293,67 | 295,50 | 290,15 | 292,67 | -0,75% | 3.734,00 |
| 18.08.2026 | 293,20 | 295,75 | 292,02 | 294,88 | -0,03% | 1.134,00 |
| 17.08.2026 | 298,48 | 299,10 | 293,10 | 294,98 | -0,67% | 10.419,00 |
| 14.08.2026 | 298,08 | 300,65 | 295,65 | 296,98 | -0,44% | 328,00 |
| 13.08.2026 | 298,00 | 299,50 | 296,90 | 298,30 | 0,39% | 4.094,00 |
| 12.08.2026 | 298,90 | 299,80 | 294,65 | 297,15 | 0,03% | 3.171,00 |
| 11.08.2026 | 308,48 | 308,63 | 296,85 | 297,05 | -3,67% | 1.817,00 |
| 10.08.2026 | 307,45 | 309,25 | 304,45 | 308,38 | 0,88% | 4.088,00 |
| 07.08.2026 | 310,00 | 311,05 | 305,13 | 305,70 | -1,29% | 1.105,00 |
| 06.08.2026 | 313,75 | 315,80 | 308,90 | 309,70 | -0,64% | 5.416,00 |
| 05.08.2026 | 326,50 | 330,10 | 307,65 | 311,70 | -4,22% | 2.616,00 |
| 04.08.2026 | 323,92 | 327,70 | 317,05 | 325,45 | 0,60% | 2.984,00 |
| 03.08.2026 | 312,33 | 326,85 | 310,45 | 323,50 | 4,62% | 4.559,00 |
| 31.07.2026 | 296,75 | 311,10 | 281,20 | 309,20 | 6,90% | 1.030,00 |
| 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 |