282,375€
-2,07%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 288,35 | 289,50 | 279,65 | 282,50 | -2,03% | 14.800,00 |
| 08.09.2026 | 287,60 | 289,45 | 284,23 | 288,35 | -0,06% | 11.281,00 |
| 07.09.2026 | 291,20 | 291,30 | 287,05 | 288,52 | -0,24% | 5.431,00 |
| 04.09.2026 | 292,00 | 293,35 | 287,17 | 289,23 | -0,71% | 5.804,00 |
| 03.09.2026 | 289,60 | 293,30 | 287,70 | 291,30 | 1,03% | 7.665,00 |
| 02.09.2026 | 288,70 | 290,02 | 284,42 | 288,33 | 0,97% | 9.190,00 |
| 01.09.2026 | 289,48 | 289,75 | 284,17 | 285,55 | -1,46% | 11.654,00 |
| 31.08.2026 | 294,95 | 296,40 | 287,35 | 289,77 | -2,33% | 13.624,00 |
| 28.08.2026 | 290,55 | 297,48 | 289,35 | 296,67 | 2,33% | 7.725,00 |
| 27.08.2026 | 290,00 | 290,75 | 287,73 | 289,92 | -0,48% | 6.885,00 |
| 26.08.2026 | 294,50 | 295,58 | 289,25 | 291,33 | -1,09% | 9.955,00 |
| 25.08.2026 | 297,00 | 298,67 | 293,23 | 294,55 | -0,43% | 8.942,00 |
| 24.08.2026 | 291,00 | 298,33 | 290,85 | 295,83 | 1,02% | 8.110,00 |
| 21.08.2026 | 290,02 | 293,90 | 289,05 | 292,85 | 1,16% | 7.692,00 |
| 20.08.2026 | 293,45 | 293,67 | 287,80 | 289,50 | -1,06% | 12.540,00 |
| 19.08.2026 | 293,67 | 295,50 | 290,05 | 292,60 | -0,89% | 15.041,00 |
| 18.08.2026 | 293,20 | 295,75 | 292,40 | 295,23 | 0,12% | 10.377,00 |
| 17.08.2026 | 298,15 | 299,50 | 293,10 | 294,88 | -0,58% | 12.573,00 |
| 14.08.2026 | 297,85 | 300,65 | 295,60 | 296,60 | -0,52% | 15.029,00 |
| 13.08.2026 | 298,50 | 299,45 | 296,88 | 298,15 | 0,29% | 6.620,00 |
| 12.08.2026 | 299,50 | 299,80 | 294,55 | 297,30 | 0,01% | 14.506,00 |
| 11.08.2026 | 309,00 | 309,00 | 297,08 | 297,27 | -3,18% | 13.080,00 |
| 10.08.2026 | 308,00 | 309,30 | 304,48 | 307,02 | 0,21% | 7.876,00 |
| 07.08.2026 | 310,50 | 311,15 | 305,05 | 306,38 | -1,01% | 13.050,00 |
| 06.08.2026 | 313,50 | 315,80 | 308,90 | 309,50 | -0,74% | 8.402,00 |
| 05.08.2026 | 326,00 | 330,08 | 307,65 | 311,80 | -4,25% | 11.887,00 |
| 04.08.2026 | 324,50 | 327,67 | 317,05 | 325,63 | 0,67% | 19.196,00 |
| 03.08.2026 | 312,15 | 326,85 | 310,45 | 323,45 | 4,65% | 24.555,00 |
| 31.07.2026 | 297,00 | 311,08 | 293,42 | 309,08 | 6,88% | 15.523,00 |
| 30.07.2026 | 291,50 | 294,35 | 286,63 | 289,17 | -1,27% | 10.709,00 |
| 29.07.2026 | 291,00 | 298,73 | 290,10 | 292,90 | 0,33% | 12.860,00 |
| 28.07.2026 | 286,00 | 294,40 | 285,15 | 291,92 | 1,58% | 17.093,00 |
| 27.07.2026 | 284,00 | 290,08 | 282,50 | 287,38 | 2,21% | 16.337,00 |
| 24.07.2026 | 280,55 | 284,77 | 279,10 | 281,15 | 0,30% | 18.801,00 |
| 23.07.2026 | 291,05 | 292,45 | 276,80 | 280,30 | -6,75% | 53.947,00 |
| 22.07.2026 | 305,50 | 306,40 | 300,55 | 300,60 | -1,29% | 11.031,00 |
| 21.07.2026 | 310,00 | 312,00 | 304,40 | 304,52 | -1,34% | 8.038,00 |
| 20.07.2026 | 303,05 | 314,85 | 303,05 | 308,67 | 2,27% | 7.526,00 |
| 17.07.2026 | 306,25 | 307,00 | 298,63 | 301,83 | -2,19% | 13.125,00 |
| 16.07.2026 | 325,50 | 330,80 | 307,58 | 308,58 | -4,24% | 13.838,00 |
| 15.07.2026 | 312,90 | 325,35 | 310,45 | 322,25 | 2,92% | 8.216,00 |
| 14.07.2026 | 308,50 | 313,23 | 303,45 | 313,10 | 1,58% | 6.234,00 |
| 13.07.2026 | 310,50 | 311,25 | 307,45 | 308,23 | -0,96% | 8.933,00 |
| 10.07.2026 | 310,50 | 313,35 | 307,05 | 311,20 | -0,21% | 8.191,00 |
| 09.07.2026 | 314,50 | 314,70 | 304,80 | 311,85 | -0,45% | 8.631,00 |
| 08.07.2026 | 318,63 | 320,08 | 310,45 | 313,27 | -1,88% | 13.444,00 |
| 07.07.2026 | 318,30 | 324,23 | 317,10 | 319,27 | 0,05% | 10.232,00 |
| 06.07.2026 | 311,55 | 319,60 | 310,38 | 319,10 | 2,36% | 8.518,00 |
| 03.07.2026 | 312,00 | 312,30 | 309,65 | 311,75 | -0,05% | 4.520,00 |
| 02.07.2026 | 312,25 | 315,60 | 306,40 | 311,90 | -0,83% | 6.970,00 |
| 01.07.2026 | 309,00 | 315,40 | 307,75 | 314,52 | 1,48% | 7.206,00 |
| 30.06.2026 | 308,05 | 311,20 | 305,63 | 309,92 | 0,76% | 8.098,00 |
| 29.06.2026 | 297,50 | 308,05 | 295,50 | 307,58 | 4,70% | 13.940,00 |
| 26.06.2026 | 295,70 | 301,80 | 292,73 | 293,77 | -2,35% | 13.877,00 |
| 25.06.2026 | 299,50 | 301,75 | 295,63 | 300,85 | -0,91% | 17.356,00 |
| 24.06.2026 | 305,50 | 311,15 | 300,73 | 303,60 | -0,57% | 7.234,00 |
| 23.06.2026 | 300,00 | 306,25 | 296,08 | 305,35 | -0,02% | 15.297,00 |
| 22.06.2026 | 317,00 | 317,95 | 297,92 | 305,42 | -4,22% | 22.229,00 |
| 19.06.2026 | 317,52 | 319,95 | 317,05 | 318,88 | -0,43% | 6.921,00 |
| 18.06.2026 | 314,65 | 320,38 | 310,90 | 320,25 | 1,63% | 14.944,00 |
| 17.06.2026 | 319,65 | 320,15 | 311,33 | 315,10 | -1,24% | 9.516,00 |
| 16.06.2026 | 317,50 | 321,90 | 315,05 | 319,05 | 0,89% | 8.285,00 |
| 15.06.2026 | 314,50 | 319,55 | 312,20 | 316,25 | 2,21% | 11.871,00 |
| 12.06.2026 | 308,00 | 314,98 | 305,45 | 309,40 | 0,88% | 10.516,00 |
| 11.06.2026 | 306,85 | 309,15 | 298,55 | 306,70 | -0,15% | 13.055,00 |
| 10.06.2026 | 311,25 | 316,80 | 306,33 | 307,17 | -2,13% | 10.827,00 |
| 09.06.2026 | 314,00 | 319,48 | 307,67 | 313,85 | 0,38% | 10.382,00 |
| 08.06.2026 | 313,50 | 317,75 | 310,23 | 312,65 | -0,79% | 12.531,00 |
| 05.06.2026 | 315,50 | 319,45 | 313,40 | 315,13 | -0,83% | 15.800,00 |
| 04.06.2026 | 308,00 | 318,30 | 304,85 | 317,77 | 3,39% | 13.684,00 |
| 03.06.2026 | 310,00 | 312,02 | 302,95 | 307,35 | -0,90% | 20.028,00 |
| 02.06.2026 | 314,50 | 317,48 | 305,02 | 310,15 | -3,30% | 30.697,00 |
| 01.06.2026 | 323,00 | 323,50 | 318,15 | 320,75 | -0,60% | 20.361,00 |
| 29.05.2026 | 330,85 | 331,70 | 320,88 | 322,67 | -2,85% | 12.141,00 |
| 28.05.2026 | 331,00 | 332,90 | 327,65 | 332,15 | 0,14% | 8.887,00 |
| 27.05.2026 | 330,30 | 335,10 | 328,13 | 331,67 | 0,37% | 6.968,00 |
| 26.05.2026 | 329,00 | 331,75 | 326,40 | 330,45 | -1,78% | 10.503,00 |
| 25.05.2026 | 334,50 | 336,42 | 330,15 | 336,42 | 2,96% | 14.283,00 |
| 22.05.2026 | 332,77 | 334,00 | 325,92 | 326,75 | -0,93% | 12.069,00 |
| 21.05.2026 | 332,00 | 334,20 | 327,38 | 329,83 | -0,36% | 10.529,00 |
| 20.05.2026 | 332,00 | 337,00 | 327,70 | 331,02 | -0,22% | 13.870,00 |
| 19.05.2026 | 339,50 | 342,20 | 330,25 | 331,75 | -1,73% | 11.188,00 |
| 18.05.2026 | 335,35 | 347,40 | 334,65 | 337,58 | -0,23% | 19.097,00 |
| 15.05.2026 | 335,00 | 340,42 | 334,25 | 338,35 | -0,52% | 12.804,00 |
| 14.05.2026 | 340,10 | 342,67 | 335,92 | 340,13 | -0,12% | 9.035,00 |
| 13.05.2026 | 328,95 | 341,58 | 326,35 | 340,52 | 4,44% | 22.492,00 |
| 12.05.2026 | 328,00 | 329,50 | 323,65 | 326,05 | -0,68% | 14.180,00 |
| 11.05.2026 | 334,50 | 336,30 | 328,15 | 328,27 | -2,64% | 15.555,00 |
| 08.05.2026 | 338,70 | 338,70 | 334,13 | 337,17 | 0,45% | 11.290,00 |
| 07.05.2026 | 336,30 | 339,95 | 331,85 | 335,67 | -0,04% | 23.278,00 |
| 06.05.2026 | 332,95 | 337,27 | 330,33 | 335,83 | 2,30% | 20.877,00 |
| 05.05.2026 | 325,60 | 332,50 | 325,05 | 328,27 | 0,97% | 12.047,00 |
| 04.05.2026 | 327,55 | 329,05 | 322,10 | 325,13 | -0,20% | 15.857,00 |
| 30.04.2026 | 317,50 | 325,98 | 310,25 | 325,77 | 9,38% | 39.033,00 |
| 29.04.2026 | 298,95 | 302,10 | 292,95 | 297,85 | 0,20% | 10.463,00 |
| 28.04.2026 | 297,05 | 299,35 | 294,40 | 297,25 | -0,09% | 7.683,00 |
| 27.04.2026 | 292,40 | 299,30 | 290,27 | 297,52 | 1,76% | 17.121,00 |
| 24.04.2026 | 290,50 | 293,30 | 285,63 | 292,38 | 1,17% | 7.864,00 |
| 23.04.2026 | 285,65 | 290,70 | 285,60 | 289,00 | 0,16% | 8.832,00 |
| 22.04.2026 | 283,50 | 288,75 | 282,80 | 288,55 | 2,43% | 8.410,00 |