285,350€
1,04%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 282,05 | 286,67 | 277,92 | 285,42 | 1,06% | 258,00 |
| 29.01.2026 | 284,85 | 287,15 | 274,02 | 282,42 | 0,04% | 674,00 |
| 28.01.2026 | 281,00 | 282,52 | 278,23 | 282,33 | 0,72% | 328,00 |
| 27.01.2026 | 281,45 | 285,02 | 275,77 | 280,30 | -0,42% | 188,00 |
| 26.01.2026 | 277,38 | 282,98 | 274,92 | 281,48 | 1,35% | 444,00 |
| 23.01.2026 | 281,40 | 284,40 | 277,65 | 277,73 | -1,37% | 458,00 |
| 22.01.2026 | 281,55 | 286,90 | 279,95 | 281,58 | 0,03% | 929,00 |
| 21.01.2026 | 274,65 | 284,25 | 271,52 | 281,50 | 2,52% | 844,00 |
| 20.01.2026 | 278,50 | 279,70 | 270,35 | 274,58 | -1,72% | 514,00 |
| 19.01.2026 | 278,50 | 283,70 | 277,27 | 279,38 | -1,83% | 848,00 |
| 16.01.2026 | 286,83 | 290,88 | 283,17 | 284,58 | -0,79% | 452,00 |
| 15.01.2026 | 288,38 | 292,20 | 285,63 | 286,85 | -0,68% | 343,00 |
| 14.01.2026 | 289,63 | 290,63 | 284,25 | 288,83 | 0,17% | 806,00 |
| 13.01.2026 | 286,42 | 292,63 | 286,20 | 288,33 | 1,09% | 886,00 |
| 12.01.2026 | 283,55 | 286,35 | 278,25 | 285,23 | 0,56% | 854,00 |
| 09.01.2026 | 279,90 | 284,98 | 277,92 | 283,65 | 1,34% | 426,00 |
| 08.01.2026 | 276,08 | 283,52 | 274,40 | 279,90 | 1,60% | 2.043,00 |
| 07.01.2026 | 268,58 | 279,33 | 267,90 | 275,50 | 2,67% | 380,00 |
| 06.01.2026 | 270,95 | 274,67 | 267,20 | 268,33 | -0,72% | 558,00 |
| 05.01.2026 | 270,40 | 273,27 | 269,02 | 270,27 | 0,52% | 574,00 |
| 02.01.2026 | 269,13 | 275,25 | 264,50 | 268,88 | 0,57% | 521,00 |
| 30.12.2025 | 267,33 | 267,42 | 266,92 | 267,35 | -0,01% | 45,00 |
| 29.12.2025 | 267,60 | 267,73 | 264,60 | 267,38 | -0,12% | 495,00 |
| 23.12.2025 | 264,35 | 268,67 | 263,52 | 267,70 | 1,06% | 419,00 |
| 22.12.2025 | 265,23 | 265,65 | 260,70 | 264,90 | 1,23% | 748,00 |
| 19.12.2025 | 258,67 | 262,48 | 257,75 | 261,67 | 1,08% | 153,00 |
| 18.12.2025 | 254,50 | 260,48 | 254,48 | 258,88 | 2,01% | 804,00 |
| 17.12.2025 | 261,90 | 265,05 | 253,38 | 253,77 | -3,10% | 421,00 |
| 16.12.2025 | 259,55 | 264,27 | 258,33 | 261,90 | -0,39% | 843,00 |
| 15.12.2025 | 264,50 | 266,42 | 260,25 | 262,92 | -0,62% | 5.062,00 |
| 12.12.2025 | 268,63 | 269,80 | 261,63 | 264,58 | -0,95% | 943,00 |
| 11.12.2025 | 274,90 | 274,90 | 263,80 | 267,10 | -2,78% | 305,00 |
| 10.12.2025 | 273,42 | 274,73 | 270,83 | 274,73 | 0,60% | 185,00 |
| 09.12.2025 | 270,52 | 274,23 | 268,42 | 273,10 | 1,44% | 193,00 |
| 08.12.2025 | 277,17 | 277,80 | 268,23 | 269,23 | -2,39% | 894,00 |
| 05.12.2025 | 273,95 | 277,92 | 273,60 | 275,83 | 1,07% | 104,00 |
| 04.12.2025 | 275,92 | 277,00 | 270,55 | 272,90 | -0,72% | 565,00 |
| 03.12.2025 | 272,02 | 275,88 | 269,63 | 274,88 | 1,28% | 703,00 |
| 02.12.2025 | 271,77 | 274,48 | 270,83 | 271,40 | -0,24% | 172,00 |
| 01.12.2025 | 272,77 | 275,80 | 270,33 | 272,05 | -1,35% | 1.225,00 |
| 28.11.2025 | 279,63 | 282,33 | 273,38 | 275,77 | -1,10% | 1.195,00 |
| 27.11.2025 | 276,98 | 279,60 | 276,33 | 278,85 | 0,90% | 380,00 |
| 26.11.2025 | 283,17 | 286,02 | 273,73 | 276,35 | -1,41% | 611,00 |
| 25.11.2025 | 283,90 | 288,63 | 274,85 | 280,30 | 1,31% | 9.126,00 |
| 24.11.2025 | 267,05 | 277,13 | 262,58 | 276,67 | 5,93% | 1.596,00 |
| 21.11.2025 | 251,70 | 264,10 | 249,43 | 261,17 | 3,56% | 922,00 |
| 20.11.2025 | 260,35 | 266,33 | 252,08 | 252,20 | -1,08% | 1.159,00 |
| 19.11.2025 | 245,73 | 263,42 | 245,73 | 254,95 | 3,12% | 685,00 |
| 18.11.2025 | 244,35 | 250,63 | 241,02 | 247,23 | 0,29% | 473,00 |
| 17.11.2025 | 248,58 | 254,18 | 244,90 | 246,50 | 3,60% | 1.109,00 |
| 14.11.2025 | 240,40 | 240,40 | 233,10 | 237,93 | -0,73% | 915,00 |
| 13.11.2025 | 248,23 | 249,00 | 238,85 | 239,68 | -3,37% | 568,00 |
| 12.11.2025 | 253,27 | 254,98 | 245,30 | 248,02 | -1,58% | 1.118,00 |
| 11.11.2025 | 251,48 | 252,33 | 248,18 | 252,00 | 0,24% | 1.574,00 |
| 10.11.2025 | 246,43 | 252,08 | 245,25 | 251,40 | 4,06% | 1.849,00 |
| 07.11.2025 | 248,18 | 248,50 | 238,18 | 241,60 | -2,33% | 1.286,00 |
| 06.11.2025 | 248,18 | 251,58 | 244,33 | 247,38 | -0,35% | 1.169,00 |
| 05.11.2025 | 240,95 | 249,58 | 240,02 | 248,25 | 2,76% | 431,00 |
| 04.11.2025 | 243,27 | 245,33 | 240,52 | 241,58 | -2,06% | 433,00 |
| 03.11.2025 | 244,70 | 248,20 | 243,52 | 246,65 | 1,20% | 214,00 |
| 31.10.2025 | 246,02 | 247,88 | 240,60 | 243,73 | -0,64% | 1.115,00 |
| 30.10.2025 | 252,55 | 258,58 | 242,45 | 245,30 | -1,44% | 2.365,00 |
| 29.10.2025 | 230,73 | 253,52 | 230,15 | 248,88 | 8,14% | 1.309,00 |
| 28.10.2025 | 232,63 | 233,27 | 229,15 | 230,15 | -0,87% | 480,00 |
| 27.10.2025 | 227,45 | 232,25 | 226,65 | 232,18 | 3,48% | 1.696,00 |
| 24.10.2025 | 220,10 | 225,88 | 220,10 | 224,38 | 2,51% | 1.742,00 |
| 23.10.2025 | 217,63 | 220,48 | 217,63 | 218,88 | 0,62% | 936,00 |
| 22.10.2025 | 216,52 | 222,50 | 215,65 | 217,52 | 0,14% | 1.196,00 |
| 21.10.2025 | 220,95 | 221,48 | 210,77 | 217,23 | -1,64% | 1.328,00 |
| 20.10.2025 | 218,98 | 221,23 | 217,65 | 220,85 | 1,55% | 199,00 |
| 17.10.2025 | 213,93 | 218,38 | 210,43 | 217,48 | 0,68% | 1.536,00 |
| 16.10.2025 | 215,25 | 220,88 | 214,55 | 216,00 | 0,23% | 468,00 |
| 15.10.2025 | 213,10 | 217,48 | 211,75 | 215,50 | 1,65% | 388,00 |
| 14.10.2025 | 209,95 | 213,73 | 206,05 | 212,00 | 0,22% | 988,00 |
| 13.10.2025 | 203,35 | 211,73 | 203,35 | 211,52 | 3,61% | 911,00 |
| 10.10.2025 | 209,43 | 211,65 | 204,13 | 204,15 | -2,39% | 2.115,00 |
| 09.10.2025 | 211,30 | 213,85 | 207,35 | 209,15 | -0,98% | 1.625,00 |
| 08.10.2025 | 211,90 | 213,13 | 210,68 | 211,23 | -0,59% | 1.534,00 |
| 07.10.2025 | 215,10 | 215,65 | 211,60 | 212,48 | -1,08% | 1.130,00 |
| 06.10.2025 | 209,52 | 215,35 | 209,30 | 214,80 | 2,36% | 1.536,00 |
| 03.10.2025 | 210,65 | 211,33 | 206,58 | 209,85 | 0,44% | 466,00 |
| 02.10.2025 | 209,10 | 211,52 | 207,65 | 208,93 | -0,12% | 1.275,00 |
| 01.10.2025 | 207,30 | 210,60 | 203,58 | 209,18 | 0,89% | 706,00 |
| 30.09.2025 | 208,70 | 208,77 | 204,27 | 207,33 | -0,46% | 1.076,00 |
| 29.09.2025 | 211,60 | 214,25 | 207,33 | 208,27 | -1,51% | 1.004,00 |
| 26.09.2025 | 213,48 | 214,10 | 211,00 | 211,48 | 0,26% | 466,00 |
| 25.09.2025 | 211,38 | 212,08 | 206,68 | 210,93 | -0,07% | 811,00 |
| 24.09.2025 | 213,60 | 215,55 | 210,75 | 211,08 | -0,95% | 502,00 |
| 23.09.2025 | 214,80 | 215,98 | 212,50 | 213,10 | -0,32% | 58,00 |
| 22.09.2025 | 217,93 | 217,93 | 213,40 | 213,77 | -1,81% | 1.290,00 |
| 19.09.2025 | 214,33 | 218,35 | 213,38 | 217,73 | 1,74% | 185,00 |
| 18.09.2025 | 211,60 | 216,02 | 211,60 | 214,00 | 1,07% | 1.113,00 |
| 17.09.2025 | 211,90 | 213,68 | 207,52 | 211,73 | -0,26% | 1.472,00 |
| 16.09.2025 | 215,40 | 216,08 | 211,10 | 212,27 | -0,84% | 588,00 |
| 15.09.2025 | 205,35 | 215,00 | 205,25 | 214,08 | 4,05% | 1.079,00 |
| 12.09.2025 | 204,83 | 206,65 | 204,02 | 205,75 | -0,24% | 626,00 |
| 11.09.2025 | 204,75 | 206,38 | 202,02 | 206,25 | 0,46% | 396,00 |
| 10.09.2025 | 205,48 | 206,80 | 203,33 | 205,30 | 0,33% | 302,00 |
| 09.09.2025 | 199,39 | 205,48 | 198,59 | 204,63 | 2,73% | 258,00 |
| 08.09.2025 | 0,00 | 202,75 | 0,00 | 199,18 | -0,68% | 488,00 |