262,925€
-1,18%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 267,67 | 268,77 | 260,42 | 263,13 | -1,11% | 3.191,00 |
| 11.12.2025 | 274,45 | 274,45 | 262,70 | 266,08 | -2,87% | 1.611,00 |
| 10.12.2025 | 272,88 | 274,67 | 270,15 | 273,92 | 0,56% | 2.388,00 |
| 09.12.2025 | 269,88 | 273,60 | 267,83 | 272,40 | 1,44% | 1.890,00 |
| 08.12.2025 | 276,85 | 277,45 | 267,60 | 268,52 | -2,40% | 2.563,00 |
| 05.12.2025 | 273,13 | 277,38 | 272,95 | 275,13 | 0,94% | 1.679,00 |
| 04.12.2025 | 275,25 | 276,33 | 269,83 | 272,55 | -0,89% | 1.706,00 |
| 03.12.2025 | 271,80 | 275,50 | 269,45 | 275,00 | 1,32% | 1.268,00 |
| 02.12.2025 | 271,70 | 274,35 | 270,63 | 271,42 | -0,29% | 1.792,00 |
| 01.12.2025 | 272,70 | 275,83 | 270,33 | 272,23 | -1,28% | 1.671,00 |
| 28.11.2025 | 278,55 | 282,38 | 273,23 | 275,75 | -0,52% | 2.594,00 |
| 27.11.2025 | 276,80 | 279,40 | 276,00 | 277,20 | 0,43% | 2.520,00 |
| 26.11.2025 | 283,00 | 285,80 | 273,38 | 276,02 | -1,53% | 8.422,00 |
| 25.11.2025 | 284,00 | 288,80 | 274,75 | 280,30 | 1,31% | 8.514,00 |
| 24.11.2025 | 267,05 | 277,23 | 262,58 | 276,67 | 6,19% | 4.886,00 |
| 21.11.2025 | 251,25 | 264,02 | 248,93 | 260,55 | 3,72% | 7.378,00 |
| 20.11.2025 | 259,90 | 265,92 | 250,43 | 251,20 | -1,27% | 6.007,00 |
| 19.11.2025 | 245,27 | 262,92 | 245,27 | 254,43 | 3,30% | 5.632,00 |
| 18.11.2025 | 243,93 | 250,20 | 240,38 | 246,30 | 0,06% | 5.820,00 |
| 17.11.2025 | 248,02 | 253,68 | 244,40 | 246,15 | 3,66% | 7.628,00 |
| 14.11.2025 | 239,33 | 239,83 | 232,40 | 237,45 | -0,81% | 3.521,00 |
| 13.11.2025 | 247,63 | 248,63 | 238,25 | 239,40 | -3,41% | 5.473,00 |
| 12.11.2025 | 252,60 | 254,63 | 244,73 | 247,85 | -1,44% | 3.681,00 |
| 11.11.2025 | 251,02 | 251,50 | 247,80 | 251,48 | 0,17% | 2.047,00 |
| 10.11.2025 | 245,88 | 251,50 | 244,63 | 251,05 | 4,19% | 1.749,00 |
| 07.11.2025 | 247,65 | 248,02 | 237,68 | 240,95 | -2,39% | 4.928,00 |
| 06.11.2025 | 247,93 | 251,23 | 243,83 | 246,85 | -0,34% | 2.914,00 |
| 05.11.2025 | 240,52 | 249,30 | 239,60 | 247,70 | 2,58% | 1.666,00 |
| 04.11.2025 | 242,90 | 244,83 | 240,13 | 241,48 | -1,93% | 4.875,00 |
| 03.11.2025 | 244,10 | 247,85 | 243,08 | 246,23 | 1,21% | 3.851,00 |
| 31.10.2025 | 245,55 | 247,60 | 240,15 | 243,27 | -0,68% | 11.251,00 |
| 30.10.2025 | 252,05 | 258,35 | 242,13 | 244,95 | -1,28% | 10.603,00 |
| 29.10.2025 | 229,88 | 254,00 | 229,40 | 248,13 | 8,17% | 8.235,00 |
| 28.10.2025 | 232,23 | 232,70 | 228,58 | 229,38 | -0,95% | 5.075,00 |
| 27.10.2025 | 227,13 | 231,73 | 225,80 | 231,58 | 3,54% | 4.773,00 |
| 24.10.2025 | 219,55 | 225,13 | 219,55 | 223,65 | 2,51% | 4.846,00 |
| 23.10.2025 | 216,85 | 219,77 | 216,85 | 218,18 | 0,62% | 1.501,00 |
| 22.10.2025 | 219,73 | 221,70 | 214,58 | 216,83 | 0,13% | 4.342,00 |
| 21.10.2025 | 220,48 | 220,68 | 210,33 | 216,55 | -1,75% | 4.212,00 |
| 20.10.2025 | 218,38 | 220,70 | 217,15 | 220,40 | 1,63% | 7.355,00 |
| 17.10.2025 | 213,58 | 217,80 | 210,10 | 216,88 | 0,68% | 3.441,00 |
| 16.10.2025 | 214,77 | 220,33 | 214,05 | 215,40 | 0,19% | 4.322,00 |
| 15.10.2025 | 212,40 | 216,93 | 211,08 | 215,00 | 2,28% | 3.149,00 |
| 14.10.2025 | 209,35 | 212,93 | 206,38 | 210,20 | -0,38% | 5.066,00 |
| 13.10.2025 | 202,70 | 211,20 | 202,70 | 211,00 | 3,80% | 4.944,00 |
| 10.10.2025 | 208,85 | 211,02 | 203,25 | 203,27 | -2,51% | 1.944,00 |
| 09.10.2025 | 210,55 | 213,27 | 206,90 | 208,50 | -0,93% | 3.138,00 |
| 08.10.2025 | 210,80 | 212,15 | 209,58 | 210,45 | -0,50% | 962,00 |
| 07.10.2025 | 213,35 | 214,70 | 210,58 | 211,50 | -1,16% | 2.763,00 |
| 06.10.2025 | 209,83 | 214,60 | 208,40 | 213,98 | 2,77% | 3.908,00 |
| 03.10.2025 | 210,15 | 210,70 | 205,83 | 208,20 | -0,42% | 699,00 |
| 02.10.2025 | 208,40 | 210,83 | 206,98 | 209,08 | -0,20% | 1.144,00 |
| 01.10.2025 | 206,95 | 209,58 | 203,10 | 209,50 | 1,37% | 2.007,00 |
| 30.09.2025 | 208,35 | 208,60 | 203,98 | 206,68 | -0,52% | 1.870,00 |
| 29.09.2025 | 211,08 | 213,80 | 206,95 | 207,75 | -1,46% | 5.197,00 |
| 26.09.2025 | 211,27 | 213,50 | 210,48 | 210,83 | 0,06% | 477,00 |
| 25.09.2025 | 210,85 | 211,35 | 205,90 | 210,70 | 0,13% | 6.458,00 |
| 24.09.2025 | 213,08 | 214,98 | 210,15 | 210,43 | -1,05% | 3.153,00 |
| 23.09.2025 | 214,48 | 215,58 | 212,02 | 212,65 | -0,16% | 2.399,00 |
| 22.09.2025 | 217,48 | 217,48 | 212,85 | 213,00 | -1,89% | 6.522,00 |
| 19.09.2025 | 214,02 | 217,88 | 213,10 | 217,10 | 1,66% | 3.973,00 |
| 18.09.2025 | 214,23 | 215,93 | 212,08 | 213,55 | 1,28% | 2.714,00 |
| 17.09.2025 | 211,70 | 213,52 | 207,25 | 210,85 | -0,52% | 4.320,00 |
| 16.09.2025 | 213,77 | 215,95 | 210,90 | 211,95 | -0,83% | 2.407,00 |
| 15.09.2025 | 205,05 | 214,73 | 204,90 | 213,73 | 4,13% | 5.871,00 |
| 12.09.2025 | 204,45 | 206,35 | 203,58 | 205,25 | -0,12% | 2.343,00 |
| 11.09.2025 | 204,45 | 206,43 | 201,68 | 205,50 | 0,45% | 2.423,00 |
| 10.09.2025 | 204,98 | 206,43 | 203,02 | 204,58 | 0,04% | 6.551,00 |
| 09.09.2025 | 199,19 | 205,38 | 198,29 | 204,50 | 2,83% | 2.496,00 |
| 08.09.2025 | 200,75 | 202,52 | 198,62 | 198,88 | -0,77% | 3.994,00 |
| 05.09.2025 | 199,32 | 200,95 | 196,50 | 200,43 | 0,57% | 11.066,00 |
| 04.09.2025 | 198,01 | 199,30 | 194,25 | 199,28 | 0,88% | 11.812,00 |
| 03.09.2025 | 196,69 | 197,90 | 191,04 | 197,55 | 8,70% | 12.615,00 |
| 02.09.2025 | 181,18 | 182,11 | 176,91 | 181,74 | 0,41% | 2.827,00 |
| 01.09.2025 | 181,31 | 182,01 | 180,76 | 181,00 | -0,58% | 1.071,00 |
| 29.08.2025 | 180,94 | 183,53 | 178,33 | 182,05 | 0,44% | 4.446,00 |
| 28.08.2025 | 178,10 | 181,64 | 177,54 | 181,25 | 1,58% | 6.122,00 |
| 27.08.2025 | 178,47 | 180,31 | 177,23 | 178,43 | 0,29% | 4.731,00 |
| 26.08.2025 | 178,80 | 179,14 | 176,60 | 177,91 | -1,05% | 8.994,00 |
| 25.08.2025 | 176,71 | 180,49 | 175,53 | 179,79 | 2,32% | 5.655,00 |
| 22.08.2025 | 173,11 | 177,65 | 172,64 | 175,72 | 2,13% | 4.954,00 |
| 21.08.2025 | 170,96 | 174,19 | 170,21 | 172,06 | 0,57% | 1.995,00 |
| 20.08.2025 | 171,76 | 173,06 | 168,59 | 171,09 | -1,16% | 3.578,00 |
| 19.08.2025 | 174,30 | 174,30 | 171,51 | 173,09 | -0,77% | 1.703,00 |
| 18.08.2025 | 174,33 | 175,82 | 173,57 | 174,44 | 0,13% | 744,00 |
| 15.08.2025 | 174,25 | 176,36 | 171,99 | 174,22 | -0,03% | 2.841,00 |
| 14.08.2025 | 172,50 | 175,57 | 171,59 | 174,28 | 0,95% | 5.805,00 |
| 13.08.2025 | 174,08 | 174,75 | 168,96 | 172,64 | -0,84% | 1.709,00 |
| 12.08.2025 | 172,63 | 175,87 | 172,09 | 174,11 | 0,57% | 5.644,00 |
| 11.08.2025 | 173,14 | 173,54 | 171,47 | 173,13 | 0,09% | 3.456,00 |
| 08.08.2025 | 168,77 | 173,71 | 168,49 | 172,98 | 2,65% | 4.906,00 |
| 07.08.2025 | 168,26 | 169,93 | 167,15 | 168,51 | 0,16% | 2.607,00 |
| 06.08.2025 | 168,19 | 168,85 | 166,47 | 168,24 | 0,00% | 1.448,00 |
| 05.08.2025 | 167,89 | 171,41 | 167,57 | 168,24 | -0,23% | 5.925,00 |
| 04.08.2025 | 162,57 | 168,83 | 162,57 | 168,63 | 3,14% | 3.754,00 |
| 01.08.2025 | 166,88 | 167,11 | 162,35 | 163,50 | -2,83% | 7.781,00 |
| 31.07.2025 | 171,17 | 172,05 | 167,09 | 168,27 | -2,23% | 8.108,00 |
| 30.07.2025 | 169,18 | 172,34 | 168,72 | 172,11 | 1,59% | 5.834,00 |
| 29.07.2025 | 166,69 | 169,56 | 165,93 | 169,41 | 1,97% | 7.352,00 |
| 28.07.2025 | 164,43 | 166,87 | 164,33 | 166,14 | 0,98% | 7.185,00 |