296,350€
2,42%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 294,98 | 298,45 | 294,95 | 296,45 | 2,45% | - |
| 30.07.2026 | 292,05 | 294,95 | 287,15 | 289,35 | -1,40% | 33.475,00 |
| 29.07.2026 | 292,55 | 299,10 | 291,20 | 293,45 | 0,15% | 40.380,00 |
| 28.07.2026 | 285,50 | 294,95 | 284,55 | 293,00 | 1,98% | 38.041,00 |
| 27.07.2026 | 283,85 | 290,50 | 283,50 | 287,30 | 2,13% | 70.231,00 |
| 24.07.2026 | 280,40 | 284,65 | 279,20 | 281,30 | 0,66% | 75.210,00 |
| 23.07.2026 | 291,85 | 292,45 | 277,05 | 279,45 | -6,99% | 182.712,00 |
| 22.07.2026 | 306,45 | 307,15 | 300,00 | 300,45 | -1,31% | 36.129,00 |
| 21.07.2026 | 310,05 | 312,50 | 304,45 | 304,45 | -1,22% | 33.001,00 |
| 20.07.2026 | 303,85 | 314,90 | 303,25 | 308,20 | 1,52% | 27.994,00 |
| 17.07.2026 | 307,00 | 307,55 | 298,55 | 303,60 | -1,99% | 43.532,00 |
| 16.07.2026 | 325,30 | 330,85 | 308,10 | 309,75 | -4,35% | 38.930,00 |
| 15.07.2026 | 314,50 | 326,60 | 312,55 | 323,85 | 2,87% | 32.342,00 |
| 14.07.2026 | 309,30 | 315,30 | 305,50 | 314,80 | 1,63% | 26.947,00 |
| 13.07.2026 | 311,95 | 313,40 | 309,25 | 309,75 | -1,07% | 21.259,00 |
| 10.07.2026 | 312,75 | 315,65 | 308,95 | 313,10 | -0,25% | 21.981,00 |
| 09.07.2026 | 316,15 | 317,55 | 306,90 | 313,90 | -0,87% | 37.308,00 |
| 08.07.2026 | 321,40 | 322,85 | 313,50 | 316,65 | -1,42% | 29.600,00 |
| 07.07.2026 | 318,40 | 325,65 | 318,40 | 321,20 | 0,27% | 47.212,00 |
| 06.07.2026 | 314,75 | 321,50 | 313,15 | 320,35 | 1,86% | 29.905,00 |
| 03.07.2026 | 315,65 | 316,35 | 312,80 | 314,50 | -0,21% | 15.900,00 |
| 02.07.2026 | 316,40 | 318,25 | 309,20 | 315,15 | -0,83% | 36.249,00 |
| 01.07.2026 | 312,00 | 318,20 | 310,50 | 317,80 | 1,57% | 28.535,00 |
| 30.06.2026 | 310,95 | 314,10 | 307,95 | 312,90 | 1,08% | 22.808,00 |
| 29.06.2026 | 299,00 | 310,15 | 298,00 | 309,55 | 4,33% | 34.881,00 |
| 26.06.2026 | 297,50 | 303,70 | 294,05 | 296,70 | -1,75% | 33.631,00 |
| 25.06.2026 | 300,70 | 303,45 | 295,60 | 302,00 | -0,63% | 43.280,00 |
| 24.06.2026 | 306,05 | 311,50 | 301,40 | 303,90 | -0,30% | 29.969,00 |
| 23.06.2026 | 301,95 | 306,70 | 296,20 | 304,80 | -0,38% | 49.511,00 |
| 22.06.2026 | 317,20 | 318,70 | 298,70 | 305,95 | -4,26% | 69.459,00 |
| 19.06.2026 | 318,95 | 321,05 | 317,35 | 319,55 | -0,61% | 21.773,00 |
| 18.06.2026 | 316,95 | 322,20 | 312,85 | 321,50 | 1,60% | 45.334,00 |
| 17.06.2026 | 322,00 | 322,00 | 312,95 | 316,45 | -1,66% | 27.110,00 |
| 16.06.2026 | 319,50 | 323,75 | 316,65 | 321,80 | 1,08% | 34.915,00 |
| 15.06.2026 | 315,80 | 321,65 | 313,75 | 318,35 | 2,40% | 52.708,00 |
| 12.06.2026 | 312,45 | 316,30 | 307,40 | 310,90 | 0,57% | 27.987,00 |
| 11.06.2026 | 308,50 | 311,45 | 300,65 | 309,15 | 0,00% | 43.627,00 |
| 10.06.2026 | 311,65 | 318,75 | 307,80 | 309,15 | -2,15% | 36.438,00 |
| 09.06.2026 | 315,50 | 321,15 | 309,85 | 315,95 | 0,16% | 40.649,00 |
| 08.06.2026 | 316,50 | 320,15 | 312,55 | 315,45 | -1,50% | 67.233,00 |
| 05.06.2026 | 320,00 | 321,90 | 316,05 | 320,25 | -0,14% | 47.593,00 |
| 04.06.2026 | 310,05 | 321,15 | 307,60 | 320,70 | 3,52% | 51.584,00 |
| 03.06.2026 | 312,00 | 315,25 | 306,40 | 309,80 | -0,39% | 76.550,00 |
| 02.06.2026 | 318,00 | 320,80 | 307,80 | 311,00 | -3,95% | 86.094,00 |
| 01.06.2026 | 325,50 | 326,20 | 321,25 | 323,80 | -0,71% | 68.295,00 |
| 29.05.2026 | 334,00 | 334,95 | 324,30 | 326,10 | -2,67% | 47.570,00 |
| 28.05.2026 | 333,90 | 336,25 | 330,90 | 335,05 | 0,19% | 30.896,00 |
| 27.05.2026 | 333,00 | 338,55 | 330,70 | 334,40 | 0,06% | 35.384,00 |
| 26.05.2026 | 333,20 | 334,85 | 329,10 | 334,20 | -0,83% | 36.284,00 |
| 25.05.2026 | 333,55 | 338,20 | 333,50 | 337,00 | 2,06% | 54.656,00 |
| 22.05.2026 | 336,60 | 336,95 | 328,95 | 330,20 | -1,00% | 33.712,00 |
| 21.05.2026 | 335,55 | 337,55 | 330,50 | 333,55 | -0,31% | 55.641,00 |
| 20.05.2026 | 334,50 | 339,50 | 330,25 | 334,60 | 0,16% | 41.844,00 |
| 19.05.2026 | 342,50 | 345,65 | 332,85 | 334,05 | -1,71% | 63.672,00 |
| 18.05.2026 | 339,95 | 350,75 | 337,65 | 339,85 | -0,47% | 60.858,00 |
| 15.05.2026 | 339,50 | 343,55 | 337,05 | 341,45 | -0,90% | 36.844,00 |
| 14.05.2026 | 344,95 | 346,00 | 338,55 | 344,55 | 0,23% | 32.509,00 |
| 13.05.2026 | 331,65 | 344,80 | 329,80 | 343,75 | 4,72% | 48.188,00 |
| 12.05.2026 | 328,85 | 331,80 | 326,25 | 328,25 | -0,58% | 50.390,00 |
| 11.05.2026 | 339,00 | 339,30 | 330,15 | 330,15 | -2,87% | 47.361,00 |
| 08.05.2026 | 340,10 | 341,30 | 336,60 | 339,90 | 0,27% | 38.075,00 |
| 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 |