214,100€
0,99%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 213,10 | 213,18 | 211,75 | 213,10 | 0,52% | 120,00 |
| 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 |
| 05.09.2025 | 199,72 | 201,15 | 197,09 | 200,55 | 0,40% | 604,00 |
| 04.09.2025 | 198,25 | 199,75 | 194,80 | 199,75 | 0,87% | 2.617,00 |
| 03.09.2025 | 196,88 | 198,53 | 190,87 | 198,03 | 8,62% | 3.511,00 |
| 02.09.2025 | 181,76 | 182,49 | 177,57 | 182,31 | 0,12% | 1.662,00 |
| 01.09.2025 | 181,89 | 182,31 | 181,09 | 182,10 | -0,24% | 315,00 |
| 29.08.2025 | 181,90 | 184,12 | 179,04 | 182,53 | 0,36% | 726,00 |
| 28.08.2025 | 178,84 | 182,26 | 178,12 | 181,87 | 1,57% | 582,00 |
| 27.08.2025 | 179,17 | 180,90 | 177,90 | 179,06 | 0,26% | 245,00 |
| 26.08.2025 | 179,46 | 179,75 | 177,20 | 178,59 | -0,94% | 615,00 |
| 25.08.2025 | 177,00 | 181,01 | 176,10 | 180,29 | 2,27% | 963,00 |
| 22.08.2025 | 173,71 | 178,22 | 173,50 | 176,29 | 2,03% | 1.064,00 |
| 21.08.2025 | 171,76 | 174,99 | 170,96 | 172,78 | 0,54% | 572,00 |
| 20.08.2025 | 172,74 | 173,80 | 169,34 | 171,85 | -1,15% | 2.006,00 |
| 19.08.2025 | 175,19 | 175,20 | 172,25 | 173,85 | -0,75% | 1.379,00 |
| 18.08.2025 | 175,13 | 176,56 | 174,35 | 175,16 | 0,05% | 642,00 |
| 15.08.2025 | 174,85 | 177,15 | 172,71 | 175,07 | -0,02% | 326,00 |
| 14.08.2025 | 173,12 | 176,35 | 172,56 | 175,11 | 0,90% | 236,00 |
| 13.08.2025 | 174,72 | 175,53 | 169,91 | 173,55 | -0,74% | 553,00 |
| 12.08.2025 | 173,22 | 176,39 | 172,77 | 174,84 | 0,69% | 1.760,00 |
| 11.08.2025 | 173,75 | 174,13 | 172,09 | 173,65 | 0,05% | 1.182,00 |
| 08.08.2025 | 169,20 | 174,39 | 169,17 | 173,56 | 2,60% | 794,00 |
| 07.08.2025 | 168,95 | 170,61 | 167,90 | 169,17 | 0,15% | 1.216,00 |
| 06.08.2025 | 168,84 | 169,53 | 167,16 | 168,91 | 0,08% | 474,00 |
| 05.08.2025 | 168,70 | 172,14 | 168,24 | 168,77 | -0,28% | 1.277,00 |
| 04.08.2025 | 163,46 | 169,51 | 163,46 | 169,24 | 3,06% | 2.197,00 |
| 01.08.2025 | 167,67 | 168,09 | 163,14 | 164,22 | -2,82% | 2.689,00 |
| 31.07.2025 | 171,91 | 172,86 | 167,99 | 168,98 | -2,22% | 3.166,00 |
| 30.07.2025 | 169,85 | 173,13 | 169,31 | 172,81 | 1,68% | 735,00 |
| 29.07.2025 | 167,31 | 170,25 | 166,75 | 169,96 | 1,85% | 5.349,00 |
| 28.07.2025 | 165,15 | 167,58 | 165,12 | 166,87 | 0,97% | 2.408,00 |
| 25.07.2025 | 164,47 | 166,70 | 163,99 | 165,26 | 0,54% | 2.718,00 |
| 24.07.2025 | 166,63 | 169,69 | 162,91 | 164,38 | 1,03% | 3.916,00 |
| 23.07.2025 | 164,51 | 164,86 | 161,97 | 162,70 | -0,57% | 1.658,00 |
| 22.07.2025 | 164,13 | 165,05 | 161,12 | 163,63 | 0,10% | 1.669,00 |
| 21.07.2025 | 160,36 | 163,55 | 160,27 | 163,46 | 2,19% | 1.659,00 |
| 18.07.2025 | 159,36 | 160,60 | 158,48 | 159,95 | 0,43% | 108,00 |
| 17.07.2025 | 157,98 | 159,76 | 156,70 | 159,26 | 0,83% | 799,00 |
| 16.07.2025 | 157,66 | 159,92 | 156,51 | 157,95 | -0,08% | 1.178,00 |
| 15.07.2025 | 156,67 | 159,82 | 156,26 | 158,08 | 0,87% | 1.915,00 |
| 14.07.2025 | 154,72 | 158,02 | 154,03 | 156,72 | 1,04% | 3.120,00 |
| 11.07.2025 | 152,75 | 156,18 | 151,68 | 155,10 | 1,59% | 758,00 |
| 10.07.2025 | 151,31 | 153,70 | 150,36 | 152,68 | 0,71% | 598,00 |
| 09.07.2025 | 149,75 | 153,75 | 148,61 | 151,61 | 1,46% | 1.375,00 |
| 08.07.2025 | 151,47 | 152,74 | 148,60 | 149,43 | -1,38% | 750,00 |
| 07.07.2025 | 151,97 | 153,63 | 150,95 | 151,52 | -0,48% | 609,00 |
| 04.07.2025 | 153,65 | 153,65 | 151,21 | 152,25 | -0,78% | 1.258,00 |
| 03.07.2025 | 152,49 | 153,82 | 151,44 | 153,44 | 0,74% | 153,00 |
| 02.07.2025 | 149,56 | 152,55 | 149,50 | 152,31 | 1,54% | 70,00 |
| 01.07.2025 | 150,66 | 150,82 | 148,39 | 150,00 | -0,42% | - |
| 30.06.2025 | 153,41 | 155,45 | 0,00 | 150,63 | -1,25% | 7,00 |
| 27.06.2025 | 149,68 | 152,61 | 147,64 | 152,54 | 2,38% | - |
| 26.06.2025 | 147,40 | 149,16 | 145,88 | 149,00 | 1,08% | - |
| 25.06.2025 | 144,85 | 149,21 | 144,70 | 147,41 | 2,05% | - |
| 24.06.2025 | 144,65 | 145,78 | 144,15 | 144,45 | 0,70% | 1.027,00 |
| 23.06.2025 | 145,35 | 146,99 | 141,37 | 143,45 | -1,44% | 1.161,00 |
| 20.06.2025 | 151,78 | 152,34 | 144,50 | 145,55 | -3,54% | 2.009,00 |
| 19.06.2025 | 152,19 | 152,34 | 149,68 | 150,89 | -0,55% | 347,00 |
| 18.06.2025 | 153,83 | 154,89 | 151,70 | 151,72 | -1,68% | 333,00 |
| 17.06.2025 | 153,69 | 155,05 | 152,06 | 154,32 | 0,30% | 720,00 |
| 16.06.2025 | 152,04 | 154,19 | 151,66 | 153,86 | 1,14% | 230,00 |
| 13.06.2025 | 152,70 | 154,34 | 150,27 | 152,12 | -0,38% | 1.416,00 |
| 12.06.2025 | 155,65 | 155,65 | 151,92 | 152,70 | -1,95% | 688,00 |
| 11.06.2025 | 157,85 | 158,61 | 154,86 | 155,74 | -1,07% | 775,00 |
| 10.06.2025 | 155,53 | 159,59 | 154,46 | 157,42 | 1,19% | 2.002,00 |
| 09.06.2025 | 152,82 | 155,78 | 152,61 | 155,57 | 1,36% | 623,00 |
| 06.06.2025 | 147,92 | 154,22 | 147,92 | 153,48 | 3,42% | 582,00 |
| 05.06.2025 | 148,45 | 150,92 | 148,00 | 148,41 | -0,09% | 635,00 |
| 04.06.2025 | 147,69 | 148,82 | 146,86 | 148,54 | 0,62% | 1.024,00 |
| 03.06.2025 | 148,45 | 149,38 | 146,36 | 147,63 | -0,83% | 510,00 |
| 02.06.2025 | 152,30 | 152,30 | 147,63 | 148,87 | -2,27% | 391,00 |
| 30.05.2025 | 152,22 | 153,21 | 148,50 | 152,33 | 0,14% | 1.311,00 |
| 29.05.2025 | 156,56 | 157,10 | 151,10 | 152,11 | -0,89% | 696,00 |