212,950€
-0,40%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 214,70 | 215,50 | 212,00 | 212,95 | -0,40% | 29.999,00 |
| 22.09.2025 | 217,00 | 217,55 | 212,85 | 213,80 | -1,47% | 65.340,00 |
| 19.09.2025 | 214,25 | 217,85 | 213,05 | 217,00 | 1,40% | 41.817,00 |
| 18.09.2025 | 214,05 | 215,85 | 212,05 | 214,00 | 1,52% | 56.432,00 |
| 17.09.2025 | 211,25 | 213,45 | 207,20 | 210,80 | -0,45% | 66.565,00 |
| 16.09.2025 | 214,70 | 215,95 | 210,90 | 211,75 | -1,05% | 76.819,00 |
| 15.09.2025 | 205,30 | 214,65 | 205,30 | 214,00 | 4,26% | 95.536,00 |
| 12.09.2025 | 204,10 | 206,35 | 203,55 | 205,25 | 0,15% | 56.267,00 |
| 11.09.2025 | 204,45 | 206,40 | 201,45 | 204,95 | 0,24% | 61.637,00 |
| 10.09.2025 | 204,25 | 206,40 | 202,95 | 204,45 | -0,17% | 52.819,00 |
| 09.09.2025 | 199,00 | 205,35 | 198,26 | 204,80 | 2,96% | 64.976,00 |
| 08.09.2025 | 200,45 | 202,50 | 198,64 | 198,92 | -0,74% | 84.457,00 |
| 05.09.2025 | 199,00 | 201,00 | 197,02 | 200,40 | 0,56% | 109.298,00 |
| 04.09.2025 | 198,22 | 199,36 | 194,14 | 199,28 | 0,92% | 113.393,00 |
| 03.09.2025 | 194,00 | 197,84 | 191,02 | 197,46 | 8,79% | 325.027,00 |
| 02.09.2025 | 181,60 | 181,98 | 176,90 | 181,50 | 0,43% | 71.944,00 |
| 01.09.2025 | 181,70 | 182,00 | 180,72 | 180,72 | -0,70% | 41.786,00 |
| 29.08.2025 | 181,24 | 183,50 | 178,42 | 182,00 | 0,39% | 50.551,00 |
| 28.08.2025 | 178,36 | 181,62 | 177,54 | 181,30 | 1,68% | 52.774,00 |
| 27.08.2025 | 178,14 | 180,30 | 177,26 | 178,30 | 0,19% | 36.241,00 |
| 26.08.2025 | 178,98 | 179,34 | 176,62 | 177,96 | -0,98% | 36.108,00 |
| 25.08.2025 | 176,96 | 180,50 | 175,54 | 179,72 | 2,30% | 79.838,00 |
| 22.08.2025 | 173,54 | 177,68 | 172,00 | 175,68 | 1,93% | 69.720,00 |
| 21.08.2025 | 170,74 | 174,00 | 170,12 | 172,36 | 0,78% | 37.629,00 |
| 20.08.2025 | 172,16 | 173,04 | 168,60 | 171,02 | -1,17% | 60.892,00 |
| 19.08.2025 | 174,34 | 174,50 | 171,46 | 173,04 | -0,80% | 26.609,00 |
| 18.08.2025 | 175,00 | 175,76 | 173,60 | 174,44 | 0,08% | 31.007,00 |
| 15.08.2025 | 174,50 | 176,26 | 173,62 | 174,30 | -0,01% | 43.201,00 |
| 14.08.2025 | 172,68 | 175,60 | 171,60 | 174,32 | 0,96% | 63.700,00 |
| 13.08.2025 | 174,72 | 174,88 | 168,88 | 172,66 | -0,84% | 54.471,00 |
| 12.08.2025 | 172,48 | 175,76 | 172,10 | 174,12 | 0,60% | 59.943,00 |
| 11.08.2025 | 173,38 | 173,58 | 171,50 | 173,08 | 0,06% | 68.105,00 |
| 08.08.2025 | 168,66 | 173,72 | 168,62 | 172,98 | 2,79% | 64.307,00 |
| 07.08.2025 | 168,00 | 169,88 | 167,08 | 168,28 | 0,07% | 40.048,00 |
| 06.08.2025 | 168,40 | 168,98 | 166,44 | 168,16 | -0,15% | 39.523,00 |
| 05.08.2025 | 168,96 | 171,36 | 167,62 | 168,42 | -0,15% | 58.151,00 |
| 04.08.2025 | 163,40 | 168,82 | 163,32 | 168,68 | 3,22% | 75.494,00 |
| 01.08.2025 | 167,68 | 167,68 | 162,34 | 163,42 | -2,75% | 121.123,00 |
| 31.07.2025 | 171,96 | 172,08 | 167,08 | 168,04 | -2,35% | 101.159,00 |
| 30.07.2025 | 169,74 | 172,24 | 168,74 | 172,08 | 1,61% | 74.967,00 |
| 29.07.2025 | 166,14 | 169,54 | 165,92 | 169,36 | 1,97% | 85.679,00 |
| 28.07.2025 | 165,86 | 166,84 | 164,36 | 166,08 | 0,95% | 111.507,00 |
| 25.07.2025 | 164,22 | 165,80 | 163,32 | 164,52 | 0,64% | 63.177,00 |
| 24.07.2025 | 165,48 | 168,62 | 162,10 | 163,48 | 1,20% | 179.303,00 |
| 23.07.2025 | 163,90 | 164,24 | 161,06 | 161,54 | -0,90% | 86.869,00 |
| 22.07.2025 | 163,04 | 164,12 | 160,20 | 163,00 | 0,25% | 96.976,00 |
| 21.07.2025 | 159,98 | 162,68 | 159,70 | 162,60 | 2,07% | 99.385,00 |
| 18.07.2025 | 158,80 | 159,84 | 157,74 | 159,30 | 0,61% | 53.233,00 |
| 17.07.2025 | 157,20 | 158,74 | 155,82 | 158,34 | 0,79% | 94.546,00 |
| 16.07.2025 | 156,86 | 158,96 | 155,74 | 157,10 | -0,01% | 67.176,00 |
| 15.07.2025 | 155,76 | 158,78 | 155,32 | 157,12 | 0,96% | 68.514,00 |
| 14.07.2025 | 153,88 | 157,18 | 152,90 | 155,62 | 0,95% | 80.016,00 |
| 11.07.2025 | 151,96 | 155,14 | 150,80 | 154,16 | 1,49% | 72.676,00 |
| 10.07.2025 | 150,46 | 152,70 | 149,40 | 151,90 | 0,72% | 79.302,00 |
| 09.07.2025 | 149,16 | 153,02 | 147,80 | 150,82 | 1,38% | 95.951,00 |
| 08.07.2025 | 150,96 | 152,04 | 147,70 | 148,76 | -1,38% | 75.828,00 |
| 07.07.2025 | 151,40 | 152,68 | 150,16 | 150,84 | -0,17% | 83.324,00 |
| 04.07.2025 | 152,44 | 152,44 | 150,26 | 151,10 | -0,98% | 31.620,00 |
| 03.07.2025 | 151,66 | 152,86 | 150,42 | 152,60 | 0,86% | 63.844,00 |
| 02.07.2025 | 149,80 | 151,62 | 148,66 | 151,30 | 1,49% | 59.028,00 |
| 01.07.2025 | 149,86 | 149,88 | 147,40 | 149,08 | -0,37% | 58.635,00 |
| 30.06.2025 | 153,02 | 155,32 | 149,22 | 149,64 | -1,88% | 127.719,00 |
| 27.06.2025 | 148,58 | 152,50 | 146,84 | 152,50 | 2,87% | 78.291,00 |
| 26.06.2025 | 146,72 | 148,30 | 145,10 | 148,24 | 1,12% | 61.979,00 |
| 25.06.2025 | 144,56 | 148,42 | 143,62 | 146,60 | 2,05% | 78.910,00 |
| 24.06.2025 | 144,40 | 145,42 | 143,44 | 143,66 | 0,67% | 101.012,00 |
| 23.06.2025 | 144,02 | 146,26 | 140,40 | 142,70 | -1,45% | 122.557,00 |
| 20.06.2025 | 149,78 | 151,30 | 143,82 | 144,80 | -2,84% | 87.771,00 |
| 19.06.2025 | 151,02 | 152,22 | 149,04 | 149,04 | -1,23% | 40.267,00 |
| 18.06.2025 | 152,60 | 153,70 | 150,90 | 150,90 | -1,50% | 32.974,00 |
| 17.06.2025 | 152,38 | 153,92 | 150,26 | 153,20 | 0,33% | 44.678,00 |
| 16.06.2025 | 151,56 | 153,00 | 150,56 | 152,70 | 1,06% | 52.028,00 |
| 13.06.2025 | 150,00 | 153,20 | 148,92 | 151,10 | -0,40% | 59.589,00 |
| 12.06.2025 | 153,88 | 153,96 | 150,62 | 151,70 | -1,81% | 54.442,00 |
| 11.06.2025 | 156,48 | 157,38 | 153,90 | 154,50 | -1,18% | 56.447,00 |
| 10.06.2025 | 154,02 | 158,40 | 153,32 | 156,34 | 1,47% | 85.678,00 |
| 09.06.2025 | 152,12 | 154,72 | 151,34 | 154,08 | 1,13% | 33.682,00 |
| 06.06.2025 | 147,22 | 153,00 | 147,20 | 152,36 | 3,70% | 114.086,00 |
| 05.06.2025 | 147,00 | 149,66 | 146,66 | 146,92 | -0,33% | 69.379,00 |
| 04.06.2025 | 146,26 | 147,46 | 145,62 | 147,40 | 0,79% | 72.686,00 |
| 03.06.2025 | 147,52 | 148,26 | 145,08 | 146,24 | -1,06% | 82.489,00 |
| 02.06.2025 | 150,38 | 150,38 | 146,64 | 147,80 | -2,46% | 76.092,00 |
| 30.05.2025 | 151,00 | 152,34 | 147,60 | 151,52 | 0,58% | 68.274,00 |
| 29.05.2025 | 155,62 | 156,28 | 150,22 | 150,64 | -1,31% | 79.143,00 |
| 28.05.2025 | 152,98 | 155,10 | 152,22 | 152,64 | 0,04% | 67.136,00 |
| 27.05.2025 | 149,98 | 152,70 | 149,50 | 152,58 | 1,50% | 66.215,00 |
| 26.05.2025 | 148,52 | 150,70 | 148,52 | 150,32 | 1,33% | 84.887,00 |
| 23.05.2025 | 152,02 | 152,30 | 148,02 | 148,34 | -2,07% | 123.194,00 |
| 22.05.2025 | 149,62 | 156,48 | 149,12 | 151,48 | 1,68% | 132.718,00 |
| 21.05.2025 | 145,30 | 152,70 | 144,34 | 148,98 | 2,56% | 145.549,00 |
| 20.05.2025 | 148,30 | 149,64 | 144,52 | 145,26 | -2,02% | 116.247,00 |
| 19.05.2025 | 145,50 | 148,26 | 143,78 | 148,26 | -0,59% | 91.429,00 |
| 16.05.2025 | 146,78 | 151,18 | 146,24 | 149,14 | 1,77% | 81.644,00 |
| 15.05.2025 | 147,70 | 149,14 | 145,32 | 146,54 | -1,05% | 94.034,00 |
| 14.05.2025 | 143,02 | 149,06 | 141,94 | 148,10 | 3,80% | 135.341,00 |
| 13.05.2025 | 142,42 | 143,66 | 140,12 | 142,68 | -0,15% | 98.770,00 |
| 12.05.2025 | 138,14 | 143,68 | 138,04 | 142,90 | 5,31% | 172.632,00 |
| 09.05.2025 | 138,08 | 138,24 | 134,86 | 135,70 | -1,27% | 110.791,00 |
| 08.05.2025 | 135,92 | 138,98 | 135,24 | 137,44 | 2,66% | 225.690,00 |
| 07.05.2025 | 145,14 | 145,28 | 130,40 | 133,88 | -6,94% | 339.115,00 |