327,400€
-0,74%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 285,75 | 287,45 | 281,42 | 281,70 | -1,05% | 9.587,00 |
| 20.04.2026 | 285,20 | 287,85 | 284,33 | 284,70 | -1,15% | 10.271,00 |
| 17.04.2026 | 282,90 | 288,83 | 281,67 | 288,02 | 1,86% | 10.960,00 |
| 16.04.2026 | 284,30 | 285,45 | 281,60 | 282,77 | -0,15% | 6.061,00 |
| 15.04.2026 | 278,85 | 283,55 | 278,83 | 283,20 | 1,35% | 7.802,00 |
| 14.04.2026 | 272,00 | 280,20 | 271,00 | 279,42 | 3,04% | 13.754,00 |
| 13.04.2026 | 267,20 | 271,83 | 266,20 | 271,17 | 0,80% | 7.925,00 |
| 10.04.2026 | 270,05 | 272,35 | 268,35 | 269,02 | -0,60% | 8.526,00 |
| 09.04.2026 | 268,00 | 270,85 | 265,10 | 270,65 | 0,12% | 10.719,00 |
| 08.04.2026 | 269,45 | 271,65 | 267,52 | 270,33 | 3,69% | 25.521,00 |
| 07.04.2026 | 257,45 | 261,10 | 255,52 | 260,70 | 2,22% | 13.060,00 |
| 02.04.2026 | 249,15 | 256,05 | 248,33 | 255,05 | 0,07% | 5.981,00 |
| 01.04.2026 | 250,45 | 256,60 | 248,15 | 254,88 | 2,69% | 14.836,00 |
| 31.03.2026 | 239,90 | 248,50 | 239,00 | 248,20 | 4,14% | 7.974,00 |
| 30.03.2026 | 237,50 | 240,55 | 236,60 | 238,33 | 0,33% | 12.678,00 |
| 27.03.2026 | 245,50 | 245,50 | 237,10 | 237,55 | -2,73% | 25.348,00 |
| 26.03.2026 | 249,55 | 250,45 | 242,05 | 244,23 | -2,46% | 14.665,00 |
| 25.03.2026 | 251,80 | 254,27 | 248,60 | 250,38 | 0,36% | 8.666,00 |
| 24.03.2026 | 257,00 | 259,00 | 249,27 | 249,48 | -3,05% | 13.210,00 |
| 23.03.2026 | 255,00 | 264,20 | 254,00 | 257,33 | -0,49% | 19.263,00 |
| 20.03.2026 | 263,42 | 264,80 | 257,02 | 258,60 | -2,12% | 8.684,00 |
| 19.03.2026 | 266,00 | 266,50 | 262,50 | 264,20 | -0,92% | 10.214,00 |
| 18.03.2026 | 269,25 | 270,90 | 266,40 | 266,65 | -0,67% | 5.747,00 |
| 17.03.2026 | 263,05 | 268,55 | 262,60 | 268,45 | 1,59% | 10.300,00 |
| 16.03.2026 | 264,55 | 265,60 | 262,70 | 264,25 | 0,48% | 5.794,00 |
| 13.03.2026 | 263,65 | 267,55 | 262,20 | 263,00 | -0,17% | 4.563,00 |
| 12.03.2026 | 264,50 | 267,45 | 261,50 | 263,45 | -1,13% | 6.534,00 |
| 11.03.2026 | 264,50 | 268,15 | 263,05 | 266,45 | 0,60% | 6.880,00 |
| 10.03.2026 | 263,00 | 265,45 | 261,65 | 264,85 | 0,53% | 7.591,00 |
| 09.03.2026 | 253,00 | 263,95 | 251,50 | 263,45 | 2,67% | 13.360,00 |
| 06.03.2026 | 259,65 | 260,50 | 254,50 | 256,60 | -1,06% | 10.115,00 |
| 05.03.2026 | 260,55 | 262,65 | 257,60 | 259,35 | -0,46% | 12.674,00 |
| 04.03.2026 | 257,50 | 262,10 | 257,50 | 260,55 | 0,02% | 10.063,00 |
| 03.03.2026 | 259,55 | 260,85 | 255,15 | 260,50 | -0,50% | 19.756,00 |
| 02.03.2026 | 257,80 | 263,20 | 257,25 | 261,80 | -0,63% | 20.944,00 |
| 27.02.2026 | 259,50 | 263,45 | 258,15 | 263,45 | 1,23% | 11.390,00 |
| 26.02.2026 | 264,45 | 266,20 | 256,70 | 260,25 | -1,72% | 8.612,00 |
| 25.02.2026 | 264,50 | 265,85 | 262,25 | 264,80 | 0,30% | 10.191,00 |
| 24.02.2026 | 266,00 | 266,30 | 259,95 | 264,00 | 0,06% | 8.589,00 |
| 23.02.2026 | 264,50 | 270,00 | 262,85 | 263,85 | -1,16% | 11.904,00 |
| 20.02.2026 | 261,85 | 268,75 | 259,40 | 266,95 | 3,61% | 12.779,00 |
| 19.02.2026 | 258,25 | 260,00 | 256,05 | 257,65 | -0,16% | 19.467,00 |
| 18.02.2026 | 255,60 | 259,15 | 255,50 | 258,05 | 1,16% | 7.726,00 |
| 17.02.2026 | 256,50 | 257,55 | 251,40 | 255,10 | -1,07% | 19.221,00 |
| 16.02.2026 | 257,70 | 259,15 | 257,05 | 257,85 | 0,17% | 7.154,00 |
| 13.02.2026 | 259,30 | 261,30 | 256,30 | 257,40 | -1,27% | 15.893,00 |
| 12.02.2026 | 263,05 | 266,00 | 259,55 | 260,70 | -0,52% | 7.104,00 |
| 11.02.2026 | 267,55 | 270,50 | 261,30 | 262,05 | -2,17% | 11.012,00 |
| 10.02.2026 | 272,05 | 272,65 | 264,20 | 267,85 | -1,42% | 11.360,00 |
| 09.02.2026 | 274,00 | 275,25 | 266,65 | 271,70 | -0,69% | 20.346,00 |
| 06.02.2026 | 277,50 | 280,80 | 271,15 | 273,60 | -3,00% | 23.775,00 |
| 05.02.2026 | 277,00 | 282,05 | 260,00 | 282,05 | -0,21% | 51.054,00 |
| 04.02.2026 | 290,30 | 292,40 | 279,20 | 282,65 | -1,93% | 27.309,00 |
| 03.02.2026 | 294,55 | 297,20 | 286,65 | 288,20 | -1,49% | 16.637,00 |
| 02.02.2026 | 280,15 | 292,90 | 278,55 | 292,55 | 2,17% | 16.901,00 |
| 30.01.2026 | 282,25 | 286,35 | 278,00 | 286,35 | 1,34% | 25.839,00 |
| 29.01.2026 | 286,00 | 287,10 | 274,00 | 282,55 | 0,43% | 21.589,00 |
| 28.01.2026 | 281,00 | 282,50 | 278,25 | 281,35 | 1,02% | 20.376,00 |
| 27.01.2026 | 282,80 | 284,60 | 277,80 | 278,50 | -0,80% | 5.992,00 |
| 26.01.2026 | 276,85 | 283,05 | 275,00 | 280,75 | 0,97% | 20.748,00 |
| 23.01.2026 | 283,85 | 284,10 | 277,40 | 278,05 | -1,33% | 10.334,00 |
| 22.01.2026 | 282,00 | 286,85 | 280,20 | 281,80 | 0,30% | 16.921,00 |
| 21.01.2026 | 275,30 | 284,20 | 271,50 | 280,95 | 2,28% | 17.836,00 |
| 20.01.2026 | 277,25 | 279,55 | 270,20 | 274,70 | -1,73% | 24.102,00 |
| 19.01.2026 | 279,10 | 280,90 | 277,05 | 279,55 | -1,84% | 68.928,00 |
| 16.01.2026 | 288,95 | 289,25 | 283,50 | 284,80 | -0,66% | 17.297,00 |
| 15.01.2026 | 290,05 | 292,00 | 285,60 | 286,70 | -0,68% | 18.349,00 |
| 14.01.2026 | 289,50 | 290,55 | 284,25 | 288,65 | 0,00% | 17.427,00 |
| 13.01.2026 | 286,55 | 292,45 | 286,05 | 288,65 | 1,25% | 25.209,00 |
| 12.01.2026 | 280,50 | 286,00 | 278,10 | 285,10 | 0,48% | 19.611,00 |
| 09.01.2026 | 280,25 | 284,80 | 280,25 | 283,75 | 1,41% | 27.389,00 |
| 08.01.2026 | 275,00 | 282,65 | 274,00 | 279,80 | 1,51% | 26.158,00 |
| 07.01.2026 | 269,25 | 279,30 | 267,85 | 275,65 | 2,38% | 17.046,00 |
| 06.01.2026 | 271,55 | 274,15 | 267,30 | 269,25 | -0,50% | 8.363,00 |
| 05.01.2026 | 270,25 | 273,00 | 269,15 | 270,60 | 0,58% | 17.448,00 |
| 02.01.2026 | 269,90 | 275,00 | 264,75 | 269,05 | 0,69% | 23.995,00 |
| 30.12.2025 | 267,35 | 267,80 | 266,80 | 267,20 | 0,02% | 3.340,00 |
| 29.12.2025 | 267,80 | 267,80 | 264,50 | 267,15 | -0,32% | 13.529,00 |