257,700€
-1,15%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 259,30 | 261,30 | 256,30 | 257,40 | -1,27% | 15.893,00 |
| 12.02.2026 | 263,05 | 266,00 | 259,55 | 260,70 | -0,52% | 7.104,00 |
| 11.02.2026 | 267,55 | 270,50 | 261,30 | 262,05 | -2,17% | 11.012,00 |
| 10.02.2026 | 272,05 | 272,65 | 264,20 | 267,85 | -1,42% | 11.360,00 |
| 09.02.2026 | 274,00 | 275,25 | 266,65 | 271,70 | -0,69% | 20.346,00 |
| 06.02.2026 | 277,50 | 280,80 | 271,15 | 273,60 | -3,00% | 23.775,00 |
| 05.02.2026 | 277,00 | 282,05 | 260,00 | 282,05 | -0,21% | 51.054,00 |
| 04.02.2026 | 290,30 | 292,40 | 279,20 | 282,65 | -1,93% | 27.309,00 |
| 03.02.2026 | 294,55 | 297,20 | 286,65 | 288,20 | -1,49% | 16.637,00 |
| 02.02.2026 | 280,15 | 292,90 | 278,55 | 292,55 | 2,17% | 16.901,00 |
| 30.01.2026 | 282,25 | 286,35 | 278,00 | 286,35 | 1,34% | 25.839,00 |
| 29.01.2026 | 286,00 | 287,10 | 274,00 | 282,55 | 0,43% | 21.589,00 |
| 28.01.2026 | 281,00 | 282,50 | 278,25 | 281,35 | 1,02% | 20.376,00 |
| 27.01.2026 | 282,80 | 284,60 | 277,80 | 278,50 | -0,80% | 5.992,00 |
| 26.01.2026 | 276,85 | 283,05 | 275,00 | 280,75 | 0,97% | 20.748,00 |
| 23.01.2026 | 283,85 | 284,10 | 277,40 | 278,05 | -1,33% | 10.334,00 |
| 22.01.2026 | 282,00 | 286,85 | 280,20 | 281,80 | 0,30% | 16.921,00 |
| 21.01.2026 | 275,30 | 284,20 | 271,50 | 280,95 | 2,28% | 17.836,00 |
| 20.01.2026 | 277,25 | 279,55 | 270,20 | 274,70 | -1,73% | 24.102,00 |
| 19.01.2026 | 279,10 | 280,90 | 277,05 | 279,55 | -1,84% | 68.928,00 |
| 16.01.2026 | 288,95 | 289,25 | 283,50 | 284,80 | -0,66% | 17.297,00 |
| 15.01.2026 | 290,05 | 292,00 | 285,60 | 286,70 | -0,68% | 18.349,00 |
| 14.01.2026 | 289,50 | 290,55 | 284,25 | 288,65 | 0,00% | 17.427,00 |
| 13.01.2026 | 286,55 | 292,45 | 286,05 | 288,65 | 1,25% | 25.209,00 |
| 12.01.2026 | 280,50 | 286,00 | 278,10 | 285,10 | 0,48% | 19.611,00 |
| 09.01.2026 | 280,25 | 284,80 | 280,25 | 283,75 | 1,41% | 27.389,00 |
| 08.01.2026 | 275,00 | 282,65 | 274,00 | 279,80 | 1,51% | 26.158,00 |
| 07.01.2026 | 269,25 | 279,30 | 267,85 | 275,65 | 2,38% | 17.046,00 |
| 06.01.2026 | 271,55 | 274,15 | 267,30 | 269,25 | -0,50% | 8.363,00 |
| 05.01.2026 | 270,25 | 273,00 | 269,15 | 270,60 | 0,58% | 17.448,00 |
| 02.01.2026 | 269,90 | 275,00 | 264,75 | 269,05 | 0,69% | 23.995,00 |
| 30.12.2025 | 267,35 | 267,80 | 266,80 | 267,20 | 0,02% | 3.340,00 |
| 29.12.2025 | 267,80 | 267,80 | 264,50 | 267,15 | -0,32% | 13.529,00 |
| 23.12.2025 | 264,50 | 268,55 | 263,40 | 268,00 | 1,17% | 24.074,00 |
| 22.12.2025 | 264,70 | 265,50 | 260,65 | 264,90 | 1,57% | 15.035,00 |
| 19.12.2025 | 260,00 | 262,30 | 257,70 | 260,80 | 0,64% | 8.297,00 |
| 18.12.2025 | 254,15 | 260,50 | 254,00 | 259,15 | 2,07% | 11.901,00 |
| 17.12.2025 | 262,10 | 265,10 | 253,25 | 253,90 | -2,91% | 12.954,00 |
| 16.12.2025 | 259,80 | 264,30 | 258,60 | 261,50 | -0,44% | 13.854,00 |
| 15.12.2025 | 263,70 | 266,40 | 260,15 | 262,65 | -0,53% | 23.140,00 |
| 12.12.2025 | 268,55 | 269,90 | 261,70 | 264,05 | -1,20% | 11.995,00 |
| 11.12.2025 | 271,95 | 274,00 | 263,70 | 267,25 | -2,69% | 18.677,00 |
| 10.12.2025 | 273,35 | 275,00 | 271,05 | 274,65 | 0,55% | 10.042,00 |
| 09.12.2025 | 268,80 | 274,20 | 268,40 | 273,15 | 1,37% | 18.744,00 |
| 08.12.2025 | 276,85 | 277,80 | 268,30 | 269,45 | -2,50% | 15.508,00 |
| 05.12.2025 | 274,10 | 277,85 | 273,40 | 276,35 | 1,23% | 12.337,00 |
| 04.12.2025 | 275,10 | 276,55 | 270,65 | 273,00 | -0,73% | 11.222,00 |
| 03.12.2025 | 272,50 | 275,80 | 269,35 | 275,00 | 1,27% | 11.034,00 |
| 02.12.2025 | 271,00 | 274,40 | 270,90 | 271,55 | 0,24% | 13.158,00 |
| 01.12.2025 | 273,90 | 275,95 | 270,25 | 270,90 | -1,83% | 22.708,00 |
| 28.11.2025 | 279,50 | 282,35 | 273,40 | 275,95 | -1,16% | 27.072,00 |
| 27.11.2025 | 277,85 | 279,90 | 276,20 | 279,20 | 0,98% | 24.000,00 |
| 26.11.2025 | 282,80 | 286,00 | 273,90 | 276,50 | -1,18% | 38.625,00 |
| 25.11.2025 | 282,80 | 288,55 | 274,95 | 279,80 | 1,16% | 64.725,00 |
| 24.11.2025 | 265,80 | 277,00 | 264,60 | 276,60 | 6,36% | 57.734,00 |
| 21.11.2025 | 251,10 | 264,05 | 249,30 | 260,05 | 3,46% | 31.690,00 |
| 20.11.2025 | 259,50 | 266,20 | 250,80 | 251,35 | -1,39% | 51.865,00 |
| 19.11.2025 | 246,30 | 263,15 | 246,30 | 254,90 | 3,60% | 32.033,00 |
| 18.11.2025 | 244,10 | 250,70 | 240,95 | 246,05 | -0,16% | 31.738,00 |
| 17.11.2025 | 253,05 | 254,00 | 245,20 | 246,45 | 3,53% | 38.750,00 |
| 14.11.2025 | 238,90 | 240,20 | 233,05 | 238,05 | -0,61% | 29.126,00 |
| 13.11.2025 | 248,50 | 249,50 | 238,85 | 239,50 | -3,45% | 15.333,00 |
| 12.11.2025 | 253,55 | 254,95 | 245,35 | 248,05 | -1,35% | 14.911,00 |
| 11.11.2025 | 250,85 | 252,05 | 248,65 | 251,45 | 0,04% | 12.513,00 |
| 10.11.2025 | 247,50 | 252,00 | 245,60 | 251,35 | 3,97% | 24.841,00 |
| 07.11.2025 | 247,85 | 248,95 | 238,35 | 241,75 | -2,11% | 21.120,00 |
| 06.11.2025 | 247,80 | 251,55 | 244,35 | 246,95 | -0,50% | 46.118,00 |
| 05.11.2025 | 241,15 | 249,00 | 240,70 | 248,20 | 2,48% | 15.346,00 |
| 04.11.2025 | 242,50 | 245,25 | 240,80 | 242,20 | -1,88% | 12.424,00 |
| 03.11.2025 | 244,30 | 247,90 | 243,50 | 246,85 | 1,15% | 16.087,00 |
| 31.10.2025 | 246,40 | 247,90 | 240,70 | 244,05 | -0,61% | 21.133,00 |
| 30.10.2025 | 251,25 | 258,35 | 242,35 | 245,55 | -1,17% | 44.929,00 |
| 29.10.2025 | 231,75 | 253,10 | 230,25 | 248,45 | 7,97% | 26.515,00 |
| 28.10.2025 | 231,55 | 233,35 | 229,10 | 230,10 | -0,80% | 17.452,00 |
| 27.10.2025 | 226,65 | 232,15 | 226,50 | 231,95 | 3,55% | 17.854,00 |
| 24.10.2025 | 220,65 | 225,75 | 220,25 | 224,00 | 2,42% | 16.986,00 |
| 23.10.2025 | 217,90 | 220,40 | 217,90 | 218,70 | 0,51% | 10.679,00 |
| 22.10.2025 | 219,90 | 222,55 | 215,85 | 217,60 | 0,32% | 10.547,00 |
| 21.10.2025 | 221,10 | 221,10 | 210,70 | 216,90 | -1,72% | 26.138,00 |
| 20.10.2025 | 217,90 | 221,15 | 217,65 | 220,70 | 1,49% | 14.670,00 |
| 17.10.2025 | 213,35 | 218,25 | 210,30 | 217,45 | 0,74% | 21.059,00 |
| 16.10.2025 | 215,95 | 220,75 | 214,70 | 215,85 | 0,19% | 16.028,00 |
| 15.10.2025 | 212,45 | 217,40 | 211,65 | 215,45 | 2,13% | 12.577,00 |
| 14.10.2025 | 209,70 | 213,80 | 206,05 | 210,95 | -0,33% | 12.102,00 |
| 13.10.2025 | 206,45 | 211,65 | 206,15 | 211,65 | 3,65% | 12.299,00 |
| 10.10.2025 | 208,85 | 211,70 | 203,80 | 204,20 | -2,39% | 17.062,00 |
| 09.10.2025 | 211,10 | 213,90 | 207,25 | 209,20 | -0,85% | 16.926,00 |
| 08.10.2025 | 212,55 | 212,95 | 210,80 | 211,00 | -0,50% | 13.463,00 |
| 07.10.2025 | 215,00 | 215,60 | 211,65 | 212,05 | -1,21% | 13.582,00 |
| 06.10.2025 | 210,40 | 215,45 | 209,25 | 214,65 | 2,53% | 19.001,00 |
| 03.10.2025 | 211,40 | 211,40 | 206,80 | 209,35 | -0,31% | 9.076,00 |
| 02.10.2025 | 209,05 | 211,45 | 208,00 | 210,00 | 0,43% | 9.604,00 |
| 01.10.2025 | 206,00 | 210,40 | 203,50 | 209,10 | 0,87% | 13.494,00 |
| 30.09.2025 | 208,90 | 209,00 | 204,35 | 207,30 | -0,46% | 12.199,00 |
| 29.09.2025 | 211,30 | 214,10 | 207,75 | 208,25 | -1,30% | 12.858,00 |
| 26.09.2025 | 212,70 | 214,00 | 211,00 | 211,00 | -0,17% | 8.780,00 |
| 25.09.2025 | 211,10 | 211,95 | 206,85 | 211,35 | 0,17% | 19.979,00 |
| 24.09.2025 | 213,70 | 215,25 | 210,70 | 211,00 | -1,10% | 8.335,00 |
| 23.09.2025 | 214,10 | 215,40 | 212,65 | 213,35 | -0,44% | 10.480,00 |
| 22.09.2025 | 217,00 | 217,45 | 213,40 | 214,30 | -1,40% | 19.567,00 |