318,225€
-0,24%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 311,55 | 319,35 | 310,35 | 319,00 | 2,41% | 8.518,00 |
| 03.07.2026 | 313,00 | 313,00 | 309,65 | 311,50 | 0,03% | 4.524,00 |
| 02.07.2026 | 313,05 | 315,60 | 306,55 | 311,40 | -1,00% | 6.970,00 |
| 01.07.2026 | 309,00 | 315,15 | 307,75 | 314,55 | 1,52% | 7.308,00 |
| 30.06.2026 | 309,50 | 311,15 | 306,00 | 309,85 | 0,80% | 8.098,00 |
| 29.06.2026 | 297,50 | 307,85 | 295,50 | 307,40 | 4,59% | 13.947,00 |
| 26.06.2026 | 295,50 | 301,55 | 292,85 | 293,90 | -2,08% | 14.594,00 |
| 25.06.2026 | 300,50 | 301,50 | 295,70 | 300,15 | -1,19% | 17.356,00 |
| 24.06.2026 | 306,00 | 311,00 | 301,00 | 303,75 | -0,41% | 7.237,00 |
| 23.06.2026 | 301,55 | 306,20 | 296,20 | 305,00 | -0,10% | 15.317,00 |
| 22.06.2026 | 316,50 | 317,60 | 297,90 | 305,30 | -4,31% | 22.235,00 |
| 19.06.2026 | 316,45 | 319,95 | 316,45 | 319,05 | -0,65% | 6.936,00 |
| 18.06.2026 | 314,55 | 321,15 | 311,00 | 321,15 | 2,16% | 15.453,00 |
| 17.06.2026 | 319,25 | 320,15 | 311,30 | 314,35 | -1,73% | 9.923,00 |
| 16.06.2026 | 317,50 | 321,85 | 315,05 | 319,90 | 0,95% | 8.317,00 |
| 15.06.2026 | 313,95 | 319,55 | 312,20 | 316,90 | 2,41% | 11.871,00 |
| 12.06.2026 | 311,00 | 314,35 | 306,95 | 309,45 | 0,78% | 10.592,00 |
| 11.06.2026 | 307,00 | 309,15 | 298,60 | 307,05 | 0,08% | 13.374,00 |
| 10.06.2026 | 311,00 | 316,30 | 305,70 | 306,80 | -2,39% | 11.113,00 |
| 09.06.2026 | 313,50 | 319,55 | 307,65 | 314,30 | 0,45% | 10.423,00 |
| 08.06.2026 | 313,10 | 317,75 | 310,30 | 312,90 | -1,43% | 12.558,00 |
| 05.06.2026 | 317,00 | 319,35 | 313,65 | 317,45 | -0,24% | 15.916,00 |
| 04.06.2026 | 308,00 | 318,30 | 305,00 | 318,20 | 3,83% | 13.722,00 |
| 03.06.2026 | 310,00 | 311,75 | 303,05 | 306,45 | -0,57% | 20.437,00 |
| 02.06.2026 | 315,00 | 317,45 | 304,75 | 308,20 | -4,08% | 31.760,00 |
| 01.06.2026 | 325,00 | 325,00 | 318,50 | 321,30 | -0,46% | 20.361,00 |
| 29.05.2026 | 331,55 | 331,70 | 321,00 | 322,80 | -2,68% | 12.151,00 |
| 28.05.2026 | 331,00 | 332,55 | 327,75 | 331,70 | 0,20% | 9.101,00 |
| 27.05.2026 | 329,90 | 335,10 | 328,15 | 331,05 | 0,12% | 7.262,00 |
| 26.05.2026 | 330,50 | 331,75 | 326,45 | 330,65 | -1,59% | 10.503,00 |
| 25.05.2026 | 335,00 | 336,50 | 330,15 | 336,00 | 2,82% | 15.014,00 |
| 22.05.2026 | 332,40 | 334,00 | 326,10 | 326,80 | -0,79% | 12.203,00 |
| 21.05.2026 | 332,50 | 334,30 | 327,45 | 329,40 | -0,54% | 10.674,00 |
| 20.05.2026 | 331,60 | 336,70 | 327,75 | 331,20 | -0,20% | 13.995,00 |
| 19.05.2026 | 339,50 | 342,20 | 330,60 | 331,85 | -1,43% | 11.193,00 |
| 18.05.2026 | 336,50 | 346,95 | 334,65 | 336,65 | -0,52% | 19.142,00 |
| 15.05.2026 | 336,90 | 340,30 | 334,25 | 338,40 | -0,81% | 12.809,00 |
| 14.05.2026 | 340,50 | 342,15 | 336,25 | 341,15 | 0,31% | 9.035,00 |
| 13.05.2026 | 328,15 | 341,55 | 326,10 | 340,10 | 4,52% | 22.492,00 |
| 12.05.2026 | 327,00 | 329,40 | 323,65 | 325,40 | -0,93% | 13.898,00 |
| 11.05.2026 | 334,95 | 336,30 | 328,35 | 328,45 | -2,61% | 15.555,00 |
| 08.05.2026 | 337,50 | 338,70 | 334,20 | 337,25 | 0,12% | 11.300,00 |
| 07.05.2026 | 336,20 | 339,95 | 331,85 | 336,85 | 0,13% | 23.753,00 |
| 06.05.2026 | 333,00 | 337,25 | 330,40 | 336,40 | 2,42% | 21.288,00 |
| 05.05.2026 | 326,00 | 332,00 | 325,05 | 328,45 | 1,09% | 12.366,00 |
| 04.05.2026 | 327,75 | 329,05 | 322,10 | 324,90 | -0,37% | 15.857,00 |
| 30.04.2026 | 316,50 | 326,10 | 310,25 | 326,10 | 9,58% | 39.061,00 |
| 29.04.2026 | 298,05 | 302,00 | 292,95 | 297,60 | 0,24% | 10.867,00 |
| 28.04.2026 | 299,10 | 299,35 | 294,50 | 296,90 | -0,15% | 7.712,00 |
| 27.04.2026 | 291,60 | 299,30 | 290,35 | 297,35 | 1,73% | 17.124,00 |
| 24.04.2026 | 290,00 | 293,15 | 285,70 | 292,30 | 1,09% | 7.868,00 |
| 23.04.2026 | 286,55 | 290,45 | 285,60 | 289,15 | 0,14% | 8.832,00 |
| 22.04.2026 | 283,10 | 288,75 | 282,85 | 288,75 | 2,70% | 8.410,00 |
| 21.04.2026 | 285,50 | 287,45 | 281,15 | 281,15 | -1,30% | 9.630,00 |
| 20.04.2026 | 283,80 | 287,85 | 283,80 | 284,85 | -1,21% | 10.311,00 |
| 17.04.2026 | 281,70 | 288,65 | 281,70 | 288,35 | 2,18% | 11.021,00 |
| 16.04.2026 | 285,00 | 285,45 | 281,60 | 282,20 | -0,30% | 6.061,00 |
| 15.04.2026 | 280,30 | 283,15 | 278,60 | 283,05 | 0,98% | 7.802,00 |
| 14.04.2026 | 271,30 | 280,30 | 271,00 | 280,30 | 3,30% | 13.860,00 |
| 13.04.2026 | 266,50 | 271,80 | 266,20 | 271,35 | 0,84% | 7.985,00 |
| 10.04.2026 | 270,10 | 272,35 | 268,35 | 269,10 | -0,52% | 9.133,00 |
| 09.04.2026 | 269,00 | 270,70 | 265,20 | 270,50 | 0,46% | 10.735,00 |
| 08.04.2026 | 268,25 | 272,65 | 267,50 | 269,25 | 2,85% | 25.570,00 |
| 07.04.2026 | 257,45 | 261,80 | 255,60 | 261,80 | 2,55% | 13.531,00 |
| 02.04.2026 | 250,00 | 255,80 | 248,25 | 255,30 | 0,39% | 5.983,00 |
| 01.04.2026 | 249,50 | 256,60 | 248,50 | 254,30 | 2,54% | 15.758,00 |
| 31.03.2026 | 240,00 | 248,50 | 239,00 | 248,00 | 4,07% | 7.989,00 |
| 30.03.2026 | 236,80 | 240,50 | 236,60 | 238,30 | 0,21% | 12.694,00 |
| 27.03.2026 | 244,50 | 245,80 | 236,95 | 237,80 | -2,70% | 25.593,00 |
| 26.03.2026 | 250,45 | 250,45 | 242,15 | 244,40 | -2,44% | 14.773,00 |
| 25.03.2026 | 251,45 | 253,30 | 248,60 | 250,50 | -0,28% | 8.689,00 |
| 24.03.2026 | 258,00 | 259,00 | 249,45 | 251,20 | -2,29% | 13.269,00 |
| 23.03.2026 | 255,15 | 264,20 | 253,75 | 257,10 | -0,68% | 19.263,00 |
| 20.03.2026 | 263,95 | 264,80 | 257,15 | 258,85 | -2,02% | 8.701,00 |
| 19.03.2026 | 266,00 | 266,50 | 262,50 | 264,20 | -0,92% | 10.214,00 |
| 18.03.2026 | 269,25 | 270,90 | 266,40 | 266,65 | -0,67% | 5.747,00 |
| 17.03.2026 | 263,05 | 268,55 | 262,60 | 268,45 | 1,59% | 10.300,00 |
| 16.03.2026 | 264,55 | 265,60 | 262,70 | 264,25 | 0,48% | 5.794,00 |
| 13.03.2026 | 263,65 | 267,55 | 262,20 | 263,00 | -0,17% | 4.563,00 |
| 12.03.2026 | 264,50 | 267,45 | 261,50 | 263,45 | -1,13% | 6.534,00 |
| 11.03.2026 | 264,50 | 268,15 | 263,05 | 266,45 | 0,60% | 6.880,00 |
| 10.03.2026 | 263,00 | 265,45 | 261,65 | 264,85 | 0,53% | 7.591,00 |
| 09.03.2026 | 253,00 | 263,95 | 251,50 | 263,45 | 2,67% | 13.360,00 |
| 06.03.2026 | 259,65 | 260,50 | 254,50 | 256,60 | -1,06% | 10.115,00 |
| 05.03.2026 | 260,55 | 262,65 | 257,60 | 259,35 | -0,46% | 12.674,00 |
| 04.03.2026 | 257,50 | 262,10 | 257,50 | 260,55 | 0,02% | 10.063,00 |
| 03.03.2026 | 259,55 | 260,85 | 255,15 | 260,50 | -0,50% | 19.756,00 |
| 02.03.2026 | 257,80 | 263,20 | 257,25 | 261,80 | -0,63% | 20.944,00 |
| 27.02.2026 | 259,50 | 263,45 | 258,15 | 263,45 | 1,23% | 11.390,00 |
| 26.02.2026 | 264,45 | 266,20 | 256,70 | 260,25 | -1,72% | 8.612,00 |
| 25.02.2026 | 264,50 | 265,85 | 262,25 | 264,80 | 0,30% | 10.191,00 |
| 24.02.2026 | 266,00 | 266,30 | 259,95 | 264,00 | 0,06% | 8.589,00 |
| 23.02.2026 | 264,50 | 270,00 | 262,85 | 263,85 | -1,16% | 11.904,00 |
| 20.02.2026 | 261,85 | 268,75 | 259,40 | 266,95 | 3,61% | 12.779,00 |
| 19.02.2026 | 258,25 | 260,00 | 256,05 | 257,65 | -0,16% | 19.467,00 |
| 18.02.2026 | 255,60 | 259,15 | 255,50 | 258,05 | 1,16% | 7.726,00 |
| 17.02.2026 | 256,50 | 257,55 | 251,40 | 255,10 | -1,07% | 19.221,00 |
| 16.02.2026 | 257,70 | 259,15 | 257,05 | 257,85 | 0,17% | 7.154,00 |
| 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 |