327,000€
-0,73%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |