257,350€
-0,02%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 258,35 | 259,50 | 255,50 | 257,30 | -0,04% | 42.754,00 |
| 18.02.2026 | 255,25 | 258,60 | 254,75 | 257,40 | 1,06% | 56.318,00 |
| 17.02.2026 | 255,85 | 257,55 | 250,90 | 254,70 | -1,03% | 61.838,00 |
| 16.02.2026 | 257,25 | 258,85 | 256,05 | 257,35 | -0,02% | 39.434,00 |
| 13.02.2026 | 259,75 | 261,05 | 256,05 | 257,40 | -1,11% | 67.957,00 |
| 12.02.2026 | 263,10 | 266,00 | 259,35 | 260,30 | -0,61% | 55.045,00 |
| 11.02.2026 | 268,20 | 270,65 | 260,75 | 261,90 | -2,28% | 58.759,00 |
| 10.02.2026 | 272,85 | 272,85 | 264,20 | 268,00 | -1,60% | 50.032,00 |
| 09.02.2026 | 273,55 | 275,95 | 266,30 | 272,35 | -0,42% | 69.089,00 |
| 06.02.2026 | 277,10 | 280,60 | 270,90 | 273,50 | -2,91% | 71.231,00 |
| 05.02.2026 | 277,50 | 282,35 | 259,85 | 281,70 | -0,21% | 177.600,00 |
| 04.02.2026 | 289,00 | 291,45 | 278,40 | 282,30 | -1,86% | 117.781,00 |
| 03.02.2026 | 294,00 | 296,20 | 285,80 | 287,65 | -1,34% | 86.711,00 |
| 02.02.2026 | 279,00 | 292,35 | 278,45 | 291,55 | 2,24% | 96.839,00 |
| 30.01.2026 | 281,30 | 286,15 | 277,65 | 285,15 | 0,76% | 73.689,00 |
| 29.01.2026 | 285,00 | 287,10 | 273,85 | 283,00 | 0,52% | 86.006,00 |
| 28.01.2026 | 281,00 | 282,45 | 278,10 | 281,55 | 1,31% | 39.211,00 |
| 27.01.2026 | 282,15 | 284,60 | 277,35 | 277,90 | -0,89% | 39.530,00 |
| 26.01.2026 | 275,35 | 282,60 | 274,40 | 280,40 | 1,12% | 60.490,00 |
| 23.01.2026 | 282,70 | 284,15 | 277,05 | 277,30 | -1,47% | 51.665,00 |
| 22.01.2026 | 281,75 | 286,80 | 279,85 | 281,45 | 0,18% | 85.725,00 |
| 21.01.2026 | 275,00 | 284,00 | 271,15 | 280,95 | 2,33% | 88.832,00 |
| 20.01.2026 | 276,55 | 279,45 | 269,55 | 274,55 | -1,33% | 108.449,00 |
| 19.01.2026 | 279,00 | 280,55 | 276,85 | 278,25 | -2,20% | 146.000,00 |
| 16.01.2026 | 287,45 | 289,20 | 282,75 | 284,50 | -0,66% | 55.912,00 |
| 15.01.2026 | 289,60 | 291,65 | 285,10 | 286,40 | -0,69% | 87.459,00 |
| 14.01.2026 | 288,85 | 290,10 | 283,60 | 288,40 | -0,02% | 71.952,00 |
| 13.01.2026 | 286,25 | 292,05 | 285,25 | 288,45 | 1,33% | 117.314,00 |
| 12.01.2026 | 280,25 | 285,85 | 277,55 | 284,65 | 0,78% | 118.371,00 |
| 09.01.2026 | 280,30 | 284,40 | 279,65 | 282,45 | 1,16% | 58.544,00 |
| 08.01.2026 | 274,90 | 282,45 | 274,05 | 279,20 | 1,32% | 81.650,00 |
| 07.01.2026 | 268,85 | 278,85 | 267,70 | 275,55 | 2,47% | 77.640,00 |
| 06.01.2026 | 270,95 | 274,00 | 266,75 | 268,90 | -0,39% | 80.835,00 |
| 05.01.2026 | 270,25 | 273,05 | 268,55 | 269,95 | 0,35% | 70.673,00 |
| 02.01.2026 | 268,10 | 274,75 | 264,20 | 269,00 | 0,96% | 80.335,00 |
| 30.12.2025 | 266,00 | 266,70 | 266,00 | 266,45 | 0,04% | 16.625,00 |
| 29.12.2025 | 267,15 | 267,15 | 263,35 | 266,35 | -0,13% | 74.706,00 |
| 23.12.2025 | 263,30 | 267,45 | 262,15 | 266,70 | 1,18% | 64.483,00 |
| 22.12.2025 | 264,65 | 264,65 | 259,80 | 263,60 | 0,61% | 65.296,00 |
| 19.12.2025 | 259,50 | 262,00 | 256,55 | 262,00 | 1,51% | 56.884,00 |
| 18.12.2025 | 253,25 | 259,40 | 253,25 | 258,10 | 2,16% | 53.280,00 |
| 17.12.2025 | 261,65 | 263,70 | 252,20 | 252,65 | -3,16% | 70.980,00 |
| 16.12.2025 | 258,80 | 263,35 | 257,20 | 260,90 | -0,55% | 77.849,00 |
| 15.12.2025 | 263,50 | 265,50 | 259,60 | 262,35 | -0,34% | 67.029,00 |
| 12.12.2025 | 267,55 | 268,70 | 260,40 | 263,25 | -1,03% | 60.702,00 |
| 11.12.2025 | 271,50 | 273,40 | 262,75 | 266,00 | -2,83% | 78.504,00 |
| 10.12.2025 | 272,65 | 274,65 | 270,45 | 273,75 | 0,40% | 36.724,00 |
| 09.12.2025 | 268,10 | 273,65 | 267,70 | 272,65 | 1,24% | 58.036,00 |
| 08.12.2025 | 277,35 | 277,50 | 267,65 | 269,30 | -2,46% | 68.205,00 |
| 05.12.2025 | 273,55 | 277,45 | 272,80 | 276,10 | 1,30% | 43.706,00 |
| 04.12.2025 | 274,95 | 275,95 | 269,80 | 272,55 | -0,55% | 57.944,00 |
| 03.12.2025 | 272,25 | 275,55 | 269,15 | 274,05 | 0,94% | 59.056,00 |
| 02.12.2025 | 270,65 | 274,30 | 270,55 | 271,50 | 0,22% | 58.886,00 |
| 01.12.2025 | 273,80 | 274,65 | 270,20 | 270,90 | -1,88% | 72.329,00 |
| 28.11.2025 | 279,50 | 282,30 | 273,20 | 276,10 | -0,32% | 84.842,00 |
| 27.11.2025 | 277,00 | 279,55 | 275,95 | 277,00 | 0,29% | 86.749,00 |
| 26.11.2025 | 282,80 | 285,90 | 273,40 | 276,20 | -1,23% | 149.563,00 |
| 25.11.2025 | 284,45 | 288,85 | 274,65 | 279,65 | 1,18% | 258.229,00 |
| 24.11.2025 | 265,60 | 277,15 | 264,40 | 276,40 | 6,23% | 205.931,00 |
| 21.11.2025 | 251,10 | 264,05 | 248,75 | 260,20 | 3,62% | 123.199,00 |
| 20.11.2025 | 259,40 | 265,90 | 250,30 | 251,10 | -1,14% | 159.917,00 |
| 19.11.2025 | 245,60 | 262,90 | 245,60 | 254,00 | 3,50% | 126.531,00 |
| 18.11.2025 | 244,45 | 250,05 | 240,50 | 245,40 | -0,18% | 95.653,00 |
| 17.11.2025 | 251,00 | 253,60 | 244,35 | 245,85 | 3,36% | 144.306,00 |
| 14.11.2025 | 239,05 | 239,80 | 232,30 | 237,85 | -0,59% | 133.026,00 |
| 13.11.2025 | 247,60 | 248,80 | 238,15 | 239,25 | -3,27% | 79.347,00 |
| 12.11.2025 | 253,10 | 254,75 | 244,70 | 247,35 | -1,57% | 70.293,00 |
| 11.11.2025 | 250,25 | 251,60 | 248,20 | 251,30 | 0,12% | 40.699,00 |
| 10.11.2025 | 245,00 | 251,45 | 244,75 | 251,00 | 4,00% | 81.359,00 |
| 07.11.2025 | 247,20 | 248,40 | 237,65 | 241,35 | -2,09% | 106.346,00 |
| 06.11.2025 | 247,60 | 251,20 | 243,85 | 246,50 | -0,40% | 64.598,00 |
| 05.11.2025 | 240,90 | 249,25 | 240,35 | 247,50 | 2,46% | 46.692,00 |
| 04.11.2025 | 242,20 | 244,80 | 240,50 | 241,55 | -1,93% | 59.976,00 |
| 03.11.2025 | 243,60 | 247,80 | 243,15 | 246,30 | 1,36% | 57.488,00 |
| 31.10.2025 | 245,55 | 247,60 | 240,05 | 243,00 | -0,69% | 57.719,00 |
| 30.10.2025 | 251,00 | 258,20 | 241,95 | 244,70 | -1,39% | 220.647,00 |
| 29.10.2025 | 231,95 | 254,60 | 229,40 | 248,15 | 8,03% | 126.717,00 |
| 28.10.2025 | 231,75 | 232,80 | 228,55 | 229,70 | -0,93% | 91.360,00 |
| 27.10.2025 | 225,25 | 231,90 | 225,25 | 231,85 | 3,76% | 88.909,00 |
| 24.10.2025 | 220,00 | 225,10 | 219,70 | 223,45 | 2,55% | 67.180,00 |
| 23.10.2025 | 216,90 | 219,55 | 216,90 | 217,90 | 0,48% | 37.585,00 |
| 22.10.2025 | 219,25 | 221,75 | 214,65 | 216,85 | 0,35% | 57.992,00 |
| 21.10.2025 | 220,15 | 220,60 | 210,35 | 216,10 | -1,88% | 72.191,00 |
| 20.10.2025 | 217,60 | 220,65 | 217,15 | 220,25 | 1,43% | 59.022,00 |
| 17.10.2025 | 213,80 | 217,80 | 210,05 | 217,15 | 1,02% | 78.400,00 |
| 16.10.2025 | 215,00 | 220,25 | 214,10 | 214,95 | -0,28% | 65.299,00 |
| 15.10.2025 | 211,60 | 216,90 | 211,05 | 215,55 | 1,79% | 51.010,00 |
| 14.10.2025 | 209,35 | 212,85 | 206,35 | 211,75 | 0,28% | 45.680,00 |
| 13.10.2025 | 205,75 | 211,20 | 205,50 | 211,15 | 3,61% | 74.259,00 |
| 10.10.2025 | 208,55 | 211,00 | 203,10 | 203,80 | -2,21% | 67.133,00 |
| 09.10.2025 | 209,70 | 213,20 | 206,90 | 208,40 | -0,95% | 51.006,00 |
| 08.10.2025 | 211,70 | 212,20 | 209,55 | 210,40 | -0,24% | 35.265,00 |
| 07.10.2025 | 213,75 | 214,65 | 210,55 | 210,90 | -1,43% | 40.072,00 |
| 06.10.2025 | 209,70 | 214,60 | 208,30 | 213,95 | 2,34% | 94.379,00 |
| 03.10.2025 | 210,20 | 210,70 | 205,80 | 209,05 | -0,19% | 24.691,00 |
| 02.10.2025 | 208,35 | 210,65 | 206,95 | 209,45 | 0,31% | 40.481,00 |
| 01.10.2025 | 204,90 | 209,80 | 203,05 | 208,80 | 0,80% | 57.480,00 |
| 30.09.2025 | 208,80 | 208,80 | 203,95 | 207,15 | -0,43% | 58.856,00 |
| 29.09.2025 | 210,60 | 213,65 | 206,90 | 208,05 | -1,02% | 38.411,00 |
| 26.09.2025 | 211,65 | 213,30 | 210,20 | 210,20 | -0,33% | 30.541,00 |