340,525€
0,45%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 339,95 | 342,75 | 334,10 | 339,00 | 0,04% | 58.995,00 |
| 06.05.2026 | 337,00 | 340,30 | 334,15 | 338,85 | 2,00% | 58.443,00 |
| 05.05.2026 | 328,00 | 335,65 | 327,80 | 332,20 | 1,45% | 52.222,00 |
| 04.05.2026 | 329,75 | 331,40 | 324,65 | 327,45 | -0,26% | 63.074,00 |
| 30.04.2026 | 318,35 | 328,85 | 312,70 | 328,30 | 9,62% | 163.106,00 |
| 29.04.2026 | 300,00 | 304,20 | 294,75 | 299,50 | 0,23% | 73.106,00 |
| 28.04.2026 | 299,70 | 301,15 | 295,70 | 298,80 | -0,07% | 49.122,00 |
| 27.04.2026 | 294,15 | 301,25 | 291,90 | 299,00 | 1,65% | 56.988,00 |
| 24.04.2026 | 290,00 | 294,70 | 286,80 | 294,15 | 1,38% | 32.204,00 |
| 23.04.2026 | 287,75 | 291,85 | 287,20 | 290,15 | 0,10% | 42.666,00 |
| 22.04.2026 | 284,60 | 290,30 | 284,20 | 289,85 | 2,26% | 30.398,00 |
| 21.04.2026 | 287,25 | 288,70 | 282,75 | 283,45 | -0,96% | 29.973,00 |
| 20.04.2026 | 286,65 | 289,40 | 285,80 | 286,20 | -1,50% | 37.752,00 |
| 17.04.2026 | 284,55 | 290,65 | 284,20 | 290,55 | 1,91% | 43.995,00 |
| 16.04.2026 | 286,40 | 288,00 | 284,00 | 285,10 | -0,26% | 33.149,00 |
| 15.04.2026 | 281,95 | 285,95 | 280,55 | 285,85 | 1,29% | 37.437,00 |
| 14.04.2026 | 273,40 | 282,45 | 272,65 | 282,20 | 3,26% | 55.603,00 |
| 13.04.2026 | 268,05 | 273,45 | 267,85 | 273,30 | 1,11% | 30.532,00 |
| 10.04.2026 | 271,95 | 274,15 | 269,85 | 270,30 | -0,73% | 20.824,00 |
| 09.04.2026 | 271,00 | 272,65 | 266,50 | 272,30 | 0,35% | 25.275,00 |
| 08.04.2026 | 270,75 | 273,70 | 269,40 | 271,35 | 3,08% | 76.485,00 |
| 07.04.2026 | 258,95 | 263,45 | 257,55 | 263,25 | 2,69% | 38.214,00 |
| 02.04.2026 | 252,65 | 257,85 | 250,05 | 256,35 | -0,19% | 34.970,00 |
| 01.04.2026 | 252,00 | 258,80 | 248,60 | 256,85 | 3,24% | 54.872,00 |
| 31.03.2026 | 239,50 | 249,25 | 239,45 | 248,80 | 4,21% | 40.625,00 |
| 30.03.2026 | 237,55 | 241,15 | 237,50 | 238,75 | 0,06% | 42.650,00 |
| 27.03.2026 | 245,00 | 246,00 | 237,30 | 238,60 | -2,45% | 64.515,00 |
| 26.03.2026 | 251,00 | 251,95 | 242,00 | 244,60 | -2,88% | 53.193,00 |
| 25.03.2026 | 253,15 | 255,55 | 250,15 | 251,85 | -0,14% | 34.859,00 |
| 24.03.2026 | 259,00 | 261,50 | 250,30 | 252,20 | -2,78% | 34.138,00 |
| 23.03.2026 | 256,20 | 266,00 | 254,10 | 259,40 | -0,50% | 57.573,00 |
| 20.03.2026 | 264,85 | 265,75 | 258,25 | 260,70 | -1,60% | 46.578,00 |
| 19.03.2026 | 268,00 | 268,00 | 263,50 | 264,95 | -1,16% | 32.352,00 |
| 18.03.2026 | 270,30 | 271,95 | 267,60 | 268,05 | -0,63% | 33.758,00 |
| 17.03.2026 | 265,00 | 269,95 | 263,40 | 269,75 | 1,79% | 27.381,00 |
| 16.03.2026 | 265,15 | 266,60 | 263,30 | 265,00 | 0,57% | 27.712,00 |
| 13.03.2026 | 263,70 | 268,10 | 262,65 | 263,50 | -0,32% | 22.318,00 |
| 12.03.2026 | 265,00 | 267,40 | 261,45 | 264,35 | -0,92% | 19.526,00 |
| 11.03.2026 | 264,50 | 268,50 | 263,05 | 266,80 | 0,45% | 20.568,00 |
| 10.03.2026 | 262,95 | 265,60 | 262,00 | 265,60 | 1,01% | 28.767,00 |
| 09.03.2026 | 253,00 | 264,35 | 251,25 | 262,95 | 2,12% | 57.587,00 |
| 06.03.2026 | 260,50 | 260,55 | 254,15 | 257,50 | -0,23% | 37.588,00 |
| 05.03.2026 | 260,40 | 262,95 | 257,20 | 258,10 | -0,90% | 31.273,00 |
| 04.03.2026 | 257,15 | 262,25 | 257,15 | 260,45 | -0,40% | 30.425,00 |
| 03.03.2026 | 259,00 | 261,50 | 255,05 | 261,50 | -0,23% | 76.706,00 |
| 02.03.2026 | 258,10 | 263,50 | 257,00 | 262,10 | -0,66% | 63.163,00 |
| 27.02.2026 | 260,10 | 264,15 | 258,00 | 263,85 | 1,27% | 41.685,00 |
| 26.02.2026 | 264,50 | 266,35 | 256,70 | 260,55 | -1,62% | 36.204,00 |
| 25.02.2026 | 264,35 | 266,10 | 262,35 | 264,85 | 0,32% | 29.883,00 |
| 24.02.2026 | 265,85 | 265,85 | 259,85 | 264,00 | 0,00% | 32.781,00 |
| 23.02.2026 | 265,80 | 270,45 | 262,90 | 264,00 | -1,16% | 57.505,00 |
| 20.02.2026 | 261,00 | 268,60 | 258,85 | 267,10 | 3,81% | 62.018,00 |
| 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 |