286,025€
-2,75%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 291,70 | 292,63 | 283,92 | 284,88 | -3,14% | 23.228,00 |
| 21.10.2026 | 300,00 | 301,50 | 290,63 | 294,10 | -1,58% | 23.359,00 |
| 20.10.2026 | 301,88 | 303,95 | 297,80 | 298,83 | -1,78% | 8.603,00 |
| 19.10.2026 | 302,70 | 305,42 | 301,13 | 304,23 | 1,54% | 6.481,00 |
| 16.10.2026 | 307,02 | 308,05 | 298,55 | 299,60 | -2,57% | 8.471,00 |
| 15.10.2026 | 300,50 | 310,55 | 300,50 | 307,50 | -0,26% | 19.133,00 |
| 14.10.2026 | 313,65 | 319,25 | 307,13 | 308,30 | -1,34% | 13.151,00 |
| 13.10.2026 | 310,50 | 316,67 | 310,50 | 312,48 | -0,35% | 9.978,00 |
| 12.10.2026 | 311,80 | 315,38 | 309,65 | 313,58 | 1,00% | 10.189,00 |
| 09.10.2026 | 308,38 | 313,63 | 307,55 | 310,48 | 0,89% | 8.338,00 |
| 08.10.2026 | 309,90 | 315,55 | 306,42 | 307,73 | -0,81% | 12.579,00 |
| 07.10.2026 | 307,20 | 310,23 | 304,42 | 310,23 | 1,21% | 11.252,00 |
| 06.10.2026 | 307,65 | 308,65 | 303,77 | 306,52 | -0,08% | 16.409,00 |
| 05.10.2026 | 304,05 | 307,58 | 302,33 | 306,77 | 1,57% | 12.406,00 |
| 02.10.2026 | 299,40 | 303,83 | 298,30 | 302,02 | 1,09% | 13.496,00 |
| 01.10.2026 | 310,95 | 311,50 | 296,58 | 298,77 | -0,28% | 15.029,00 |
| 30.09.2026 | 297,92 | 307,90 | 296,80 | 299,63 | 0,71% | 9.450,00 |
| 29.09.2026 | 298,00 | 299,70 | 295,42 | 297,50 | -0,18% | 7.965,00 |
| 28.09.2026 | 297,95 | 299,33 | 296,15 | 298,02 | -0,44% | 11.391,00 |
| 25.09.2026 | 298,10 | 301,10 | 296,45 | 299,35 | 0,76% | 6.693,00 |
| 24.09.2026 | 294,73 | 297,90 | 291,73 | 297,10 | 1,04% | 9.068,00 |
| 23.09.2026 | 305,02 | 306,08 | 293,67 | 294,05 | -3,16% | 11.940,00 |
| 22.09.2026 | 307,38 | 314,15 | 302,45 | 303,65 | -0,77% | 12.652,00 |
| 21.09.2026 | 303,00 | 308,02 | 300,30 | 306,00 | 1,13% | 10.845,00 |
| 18.09.2026 | 305,95 | 309,63 | 300,50 | 302,58 | 1,02% | 11.709,00 |
| 17.09.2026 | 297,65 | 301,00 | 296,35 | 299,52 | 1,05% | 7.860,00 |
| 16.09.2026 | 295,85 | 298,80 | 294,42 | 296,40 | 0,27% | 6.440,00 |
| 15.09.2026 | 297,40 | 298,35 | 293,98 | 295,60 | -1,30% | 7.414,00 |
| 14.09.2026 | 288,30 | 299,75 | 287,45 | 299,50 | 3,48% | 14.506,00 |
| 11.09.2026 | 284,20 | 292,83 | 283,40 | 289,42 | 1,70% | 7.757,00 |
| 10.09.2026 | 282,83 | 284,90 | 280,70 | 284,60 | 0,74% | 9.999,00 |
| 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 |