286,050€
-3,03%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 291,70 | 292,55 | 283,95 | 285,95 | -3,07% | 23.456,00 |
| 21.10.2026 | 300,00 | 301,50 | 290,70 | 295,00 | -1,37% | 23.629,00 |
| 20.10.2026 | 301,30 | 303,95 | 297,80 | 299,10 | -1,63% | 9.803,00 |
| 19.10.2026 | 301,60 | 305,40 | 301,40 | 304,05 | 1,33% | 6.482,00 |
| 16.10.2026 | 306,95 | 308,30 | 298,55 | 300,05 | -2,47% | 8.661,00 |
| 15.10.2026 | 302,00 | 310,40 | 300,05 | 307,65 | 0,03% | 19.344,00 |
| 14.10.2026 | 314,50 | 319,05 | 307,50 | 307,55 | -1,51% | 13.283,00 |
| 13.10.2026 | 311,50 | 316,40 | 310,50 | 312,25 | -0,13% | 10.001,00 |
| 12.10.2026 | 312,45 | 315,20 | 309,70 | 312,65 | 0,58% | 10.221,00 |
| 09.10.2026 | 307,80 | 313,55 | 307,55 | 310,85 | 1,11% | 8.621,00 |
| 08.10.2026 | 310,40 | 315,55 | 306,60 | 307,45 | -0,85% | 12.579,00 |
| 07.10.2026 | 307,65 | 310,10 | 304,80 | 310,10 | 1,31% | 11.252,00 |
| 06.10.2026 | 307,55 | 308,65 | 303,80 | 306,10 | -0,07% | 16.418,00 |
| 05.10.2026 | 303,55 | 307,55 | 302,40 | 306,30 | 1,29% | 12.460,00 |
| 02.10.2026 | 298,50 | 303,75 | 298,30 | 302,40 | 1,58% | 13.520,00 |
| 01.10.2026 | 310,00 | 311,50 | 296,90 | 297,70 | -1,19% | 15.251,00 |
| 30.09.2026 | 298,55 | 307,70 | 296,80 | 301,30 | 1,35% | 9.554,00 |
| 29.09.2026 | 298,00 | 299,70 | 295,30 | 297,30 | -0,35% | 7.965,00 |
| 28.09.2026 | 297,00 | 298,95 | 296,10 | 298,35 | -0,40% | 11.467,00 |
| 25.09.2026 | 297,80 | 300,15 | 296,35 | 299,55 | 0,47% | 6.693,00 |
| 24.09.2026 | 295,15 | 298,15 | 291,85 | 298,15 | 1,39% | 9.116,00 |
| 23.09.2026 | 304,15 | 306,05 | 293,80 | 294,05 | -3,11% | 11.956,00 |
| 22.09.2026 | 306,50 | 314,00 | 302,75 | 303,50 | -0,87% | 13.110,00 |
| 21.09.2026 | 303,00 | 307,85 | 300,30 | 306,15 | 2,12% | 10.845,00 |
| 18.09.2026 | 304,20 | 309,40 | 299,75 | 299,80 | 0,13% | 12.530,00 |
| 17.09.2026 | 298,95 | 300,80 | 296,40 | 299,40 | 1,13% | 7.860,00 |
| 16.09.2026 | 295,15 | 298,40 | 294,45 | 296,05 | 0,30% | 6.450,00 |
| 15.09.2026 | 297,75 | 298,35 | 294,00 | 295,15 | -1,40% | 7.414,00 |
| 14.09.2026 | 287,80 | 299,70 | 286,20 | 299,35 | 3,42% | 14.736,00 |
| 11.09.2026 | 283,15 | 292,90 | 283,15 | 289,45 | 1,69% | 7.761,00 |
| 10.09.2026 | 283,50 | 284,75 | 280,65 | 284,65 | 0,78% | 10.009,00 |
| 09.09.2026 | 287,90 | 289,50 | 279,75 | 282,45 | -2,16% | 14.807,00 |
| 08.09.2026 | 288,75 | 289,45 | 284,25 | 288,70 | -0,12% | 11.897,00 |
| 07.09.2026 | 291,00 | 291,75 | 287,05 | 289,05 | -0,02% | 5.442,00 |
| 04.09.2026 | 293,50 | 293,50 | 287,35 | 289,10 | -0,84% | 5.805,00 |
| 03.09.2026 | 288,05 | 293,30 | 287,75 | 291,55 | 1,09% | 7.668,00 |
| 02.09.2026 | 288,80 | 289,95 | 284,80 | 288,40 | 0,87% | 9.193,00 |
| 01.09.2026 | 289,75 | 289,75 | 284,10 | 285,90 | -1,07% | 11.687,00 |
| 31.08.2026 | 296,60 | 296,60 | 287,25 | 289,00 | -2,45% | 13.721,00 |
| 28.08.2026 | 290,80 | 297,40 | 289,35 | 296,25 | 2,19% | 7.883,00 |
| 27.08.2026 | 290,50 | 290,75 | 287,85 | 289,90 | -0,41% | 7.064,00 |
| 26.08.2026 | 293,90 | 295,30 | 289,30 | 291,10 | -1,19% | 10.059,00 |
| 25.08.2026 | 295,50 | 297,50 | 293,30 | 294,60 | -0,39% | 8.944,00 |
| 24.08.2026 | 292,30 | 298,10 | 290,85 | 295,75 | 1,18% | 8.157,00 |
| 21.08.2026 | 290,60 | 293,75 | 289,05 | 292,30 | 0,98% | 7.692,00 |
| 20.08.2026 | 293,45 | 293,45 | 287,80 | 289,45 | -1,11% | 12.540,00 |
| 19.08.2026 | 294,05 | 295,50 | 290,05 | 292,70 | -0,81% | 15.041,00 |
| 18.08.2026 | 293,95 | 295,70 | 292,50 | 295,10 | 0,19% | 10.383,00 |
| 17.08.2026 | 298,95 | 299,50 | 293,15 | 294,55 | -0,77% | 12.573,00 |
| 14.08.2026 | 298,50 | 300,60 | 295,60 | 296,85 | -0,40% | 15.194,00 |
| 13.08.2026 | 298,50 | 299,45 | 297,00 | 298,05 | 0,24% | 6.620,00 |
| 12.08.2026 | 299,50 | 299,80 | 294,55 | 297,35 | 0,07% | 14.510,00 |
| 11.08.2026 | 309,00 | 309,00 | 296,85 | 297,15 | -3,55% | 13.394,00 |
| 10.08.2026 | 308,45 | 309,30 | 304,55 | 308,10 | 0,44% | 7.884,00 |
| 07.08.2026 | 310,00 | 311,15 | 305,05 | 306,75 | -0,97% | 13.050,00 |
| 06.08.2026 | 313,85 | 315,80 | 308,95 | 309,75 | -0,86% | 8.408,00 |
| 05.08.2026 | 327,00 | 329,95 | 307,70 | 312,45 | -3,96% | 11.887,00 |
| 04.08.2026 | 323,50 | 327,55 | 317,60 | 325,35 | 0,37% | 19.203,00 |
| 03.08.2026 | 311,20 | 326,85 | 310,60 | 324,15 | 4,80% | 24.555,00 |
| 31.07.2026 | 296,05 | 311,00 | 293,50 | 309,30 | 6,84% | 15.524,00 |
| 30.07.2026 | 292,50 | 294,35 | 286,80 | 289,50 | -1,13% | 10.709,00 |
| 29.07.2026 | 290,15 | 298,55 | 290,10 | 292,80 | 0,24% | 12.955,00 |
| 28.07.2026 | 286,00 | 294,40 | 285,05 | 292,10 | 1,71% | 17.118,00 |
| 27.07.2026 | 283,50 | 290,30 | 282,50 | 287,20 | 2,39% | 16.346,00 |
| 24.07.2026 | 280,55 | 284,50 | 279,25 | 280,50 | 0,18% | 18.808,00 |
| 23.07.2026 | 292,45 | 292,45 | 276,80 | 280,00 | -6,76% | 54.023,00 |
| 22.07.2026 | 304,50 | 306,35 | 300,10 | 300,30 | -1,15% | 11.112,00 |
| 21.07.2026 | 310,00 | 311,95 | 303,80 | 303,80 | -1,30% | 8.153,00 |
| 20.07.2026 | 304,00 | 314,85 | 303,05 | 307,80 | 1,58% | 7.869,00 |
| 17.07.2026 | 306,00 | 307,00 | 298,80 | 303,00 | -1,97% | 13.132,00 |
| 16.07.2026 | 324,50 | 330,80 | 308,15 | 309,10 | -4,24% | 14.301,00 |
| 15.07.2026 | 312,50 | 325,20 | 310,45 | 322,80 | 3,15% | 8.219,00 |
| 14.07.2026 | 307,55 | 313,00 | 303,45 | 312,95 | 1,67% | 6.234,00 |
| 13.07.2026 | 309,50 | 311,25 | 307,55 | 307,80 | -1,08% | 8.933,00 |
| 10.07.2026 | 310,30 | 313,35 | 307,05 | 311,15 | -0,08% | 8.191,00 |
| 09.07.2026 | 313,50 | 314,85 | 304,80 | 311,40 | -0,83% | 8.957,00 |
| 08.07.2026 | 318,15 | 319,85 | 310,60 | 314,00 | -1,57% | 13.451,00 |
| 07.07.2026 | 317,00 | 324,05 | 316,50 | 319,00 | 0,00% | 10.232,00 |
| 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 |