325,050€
-2,01%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 330,70 | 331,33 | 323,25 | 324,98 | -2,03% | 345,00 |
| 28.05.2026 | 329,35 | 332,90 | 327,73 | 331,73 | 0,20% | 209,00 |
| 27.05.2026 | 329,45 | 335,10 | 327,35 | 331,05 | 0,26% | 374,00 |
| 26.05.2026 | 329,15 | 331,63 | 326,10 | 330,20 | -1,78% | 91,00 |
| 25.05.2026 | 330,70 | 336,17 | 330,25 | 336,17 | 3,10% | 88,00 |
| 22.05.2026 | 332,58 | 333,15 | 326,05 | 326,08 | -1,40% | 113,00 |
| 21.05.2026 | 330,58 | 334,23 | 327,63 | 330,70 | 0,14% | 109,00 |
| 20.05.2026 | 331,38 | 337,00 | 327,60 | 330,23 | -0,39% | 192,00 |
| 19.05.2026 | 340,13 | 342,52 | 330,20 | 331,52 | -1,51% | 450,00 |
| 18.05.2026 | 338,27 | 347,30 | 334,67 | 336,60 | -0,39% | 262,00 |
| 15.05.2026 | 337,38 | 340,42 | 334,17 | 337,92 | -0,46% | 119,00 |
| 14.05.2026 | 341,15 | 342,67 | 335,90 | 339,50 | -0,33% | 344,00 |
| 13.05.2026 | 328,88 | 341,63 | 326,13 | 340,63 | 4,27% | 464,00 |
| 12.05.2026 | 327,35 | 329,50 | 323,70 | 326,67 | -0,46% | 186,00 |
| 11.05.2026 | 335,17 | 336,30 | 328,17 | 328,17 | -2,62% | 196,00 |
| 08.05.2026 | 338,00 | 338,42 | 334,17 | 337,00 | 0,13% | 359,00 |
| 07.05.2026 | 336,25 | 339,98 | 331,95 | 336,55 | 0,10% | 724,00 |
| 06.05.2026 | 332,65 | 337,30 | 330,25 | 336,20 | 2,41% | 824,00 |
| 05.05.2026 | 325,50 | 332,25 | 325,15 | 328,30 | 1,04% | 654,00 |
| 04.05.2026 | 328,45 | 328,98 | 322,13 | 324,92 | 0,22% | 521,00 |
| 30.04.2026 | 316,70 | 325,95 | 310,27 | 324,23 | 9,04% | 1.725,00 |
| 29.04.2026 | 296,35 | 302,23 | 293,08 | 297,35 | 0,26% | 567,00 |
| 28.04.2026 | 298,27 | 299,50 | 294,42 | 296,58 | -0,34% | 604,00 |
| 27.04.2026 | 292,33 | 299,33 | 290,20 | 297,60 | 1,79% | 92,00 |
| 24.04.2026 | 289,73 | 293,27 | 285,65 | 292,38 | 1,18% | 261,00 |
| 23.04.2026 | 285,92 | 290,88 | 285,73 | 288,98 | 0,11% | 315,00 |
| 22.04.2026 | 283,45 | 288,75 | 282,80 | 288,65 | 2,47% | 120,00 |
| 21.04.2026 | 285,85 | 287,45 | 281,42 | 281,70 | -1,09% | 15,00 |
| 20.04.2026 | 285,35 | 287,83 | 283,80 | 284,80 | -1,27% | 94,00 |
| 17.04.2026 | 282,92 | 288,85 | 281,70 | 288,48 | 2,07% | 355,00 |
| 16.04.2026 | 284,58 | 286,15 | 281,63 | 282,63 | -0,11% | 78,00 |
| 15.04.2026 | 280,05 | 283,58 | 278,75 | 282,92 | 1,25% | 31,00 |
| 14.04.2026 | 271,38 | 280,15 | 271,25 | 279,42 | 3,06% | 371,00 |
| 13.04.2026 | 267,10 | 271,83 | 266,50 | 271,13 | 0,68% | 147,00 |
| 10.04.2026 | 270,92 | 272,23 | 268,35 | 269,30 | -0,44% | 934,00 |
| 09.04.2026 | 267,92 | 270,83 | 265,10 | 270,50 | 0,05% | 233,00 |
| 08.04.2026 | 269,10 | 272,67 | 267,52 | 270,38 | 3,75% | 1.020,00 |
| 07.04.2026 | 257,15 | 261,05 | 255,52 | 260,60 | 2,16% | 482,00 |
| 02.04.2026 | 250,18 | 256,08 | 248,33 | 255,10 | 0,37% | 419,00 |
| 01.04.2026 | 249,95 | 256,55 | 248,20 | 254,15 | 2,55% | 1.042,00 |
| 31.03.2026 | 239,15 | 248,48 | 238,88 | 247,83 | 4,08% | 1.546,00 |
| 30.03.2026 | 237,88 | 245,05 | 236,70 | 238,10 | 0,22% | 112,00 |
| 27.03.2026 | 243,90 | 245,55 | 237,00 | 237,58 | -2,73% | 1.239,00 |
| 26.03.2026 | 249,50 | 250,45 | 242,05 | 244,25 | -2,45% | 578,00 |
| 25.03.2026 | 251,10 | 254,33 | 248,55 | 250,38 | -0,27% | 81,00 |
| 24.03.2026 | 256,48 | 258,63 | 249,27 | 251,05 | -2,49% | 682,00 |
| 23.03.2026 | 255,88 | 264,13 | 254,00 | 257,45 | -0,44% | 353,00 |
| 20.03.2026 | 263,98 | 264,35 | 257,00 | 258,60 | -2,04% | 884,00 |
| 19.03.2026 | 266,05 | 266,67 | 262,50 | 263,98 | -1,16% | 620,00 |
| 18.03.2026 | 269,25 | 270,33 | 266,35 | 267,08 | -0,44% | 92,00 |
| 17.03.2026 | 263,42 | 268,73 | 262,65 | 268,25 | 1,50% | 78,00 |
| 16.03.2026 | 264,95 | 265,75 | 262,63 | 264,27 | 0,39% | 639,00 |
| 13.03.2026 | 264,33 | 267,75 | 262,05 | 263,25 | -0,58% | 67,00 |
| 12.03.2026 | 263,95 | 267,45 | 261,33 | 264,77 | -0,59% | 802,00 |
| 11.03.2026 | 264,05 | 268,17 | 263,13 | 266,35 | 0,59% | 616,00 |
| 10.03.2026 | 262,73 | 265,35 | 261,60 | 264,77 | 0,62% | 292,00 |
| 09.03.2026 | 252,90 | 264,05 | 251,58 | 263,15 | 2,37% | 943,00 |
| 06.03.2026 | 260,15 | 260,50 | 254,35 | 257,05 | -0,82% | 346,00 |
| 05.03.2026 | 260,38 | 262,98 | 257,30 | 259,17 | -0,41% | 144,00 |
| 04.03.2026 | 257,98 | 262,48 | 257,35 | 260,25 | -0,10% | 160,00 |
| 03.03.2026 | 259,50 | 261,23 | 254,77 | 260,50 | -0,71% | 222,00 |
| 02.03.2026 | 257,77 | 264,58 | 257,00 | 262,35 | -0,29% | 300,00 |
| 27.02.2026 | 260,23 | 263,40 | 257,30 | 263,13 | 1,11% | 360,00 |
| 26.02.2026 | 264,73 | 266,30 | 256,75 | 260,23 | -1,83% | 758,00 |
| 25.02.2026 | 263,98 | 266,13 | 262,08 | 265,08 | 0,45% | 136,00 |
| 24.02.2026 | 265,55 | 266,13 | 260,02 | 263,90 | 0,03% | 619,00 |
| 23.02.2026 | 264,77 | 270,65 | 262,90 | 263,83 | -1,28% | 288,00 |
| 20.02.2026 | 260,77 | 268,90 | 259,05 | 267,25 | 3,81% | 747,00 |
| 19.02.2026 | 258,50 | 260,17 | 256,13 | 257,45 | -0,09% | 88,00 |
| 18.02.2026 | 256,00 | 259,15 | 255,50 | 257,67 | 0,91% | 536,00 |
| 17.02.2026 | 255,27 | 257,83 | 251,50 | 255,35 | -0,82% | 375,00 |
| 16.02.2026 | 257,88 | 259,23 | 257,05 | 257,45 | 0,04% | 46,00 |
| 13.02.2026 | 263,60 | 263,60 | 256,33 | 257,35 | -1,26% | 322,00 |
| 12.02.2026 | 263,58 | 266,27 | 259,75 | 260,63 | -0,51% | 701,00 |
| 11.02.2026 | 268,05 | 270,58 | 261,20 | 261,95 | -2,27% | 627,00 |
| 10.02.2026 | 272,25 | 272,70 | 264,33 | 268,02 | -1,62% | 212,00 |
| 09.02.2026 | 274,13 | 275,45 | 266,63 | 272,42 | -0,21% | 856,00 |
| 06.02.2026 | 277,00 | 281,05 | 271,13 | 273,00 | -3,29% | 1.455,00 |
| 05.02.2026 | 277,17 | 282,35 | 261,25 | 282,27 | -0,17% | 3.832,00 |
| 04.02.2026 | 289,45 | 294,83 | 279,25 | 282,75 | -1,98% | 1.477,00 |
| 03.02.2026 | 294,77 | 297,20 | 286,77 | 288,48 | -1,34% | 1.852,00 |
| 02.02.2026 | 279,80 | 292,95 | 278,88 | 292,40 | 2,44% | 756,00 |
| 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 |