262,400€
0,80%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 260,35 | 263,67 | 257,45 | 263,40 | 1,18% | 1.231,00 |
| 26.02.2026 | 264,63 | 266,38 | 256,75 | 260,33 | -1,46% | 1.158,00 |
| 25.02.2026 | 263,88 | 266,08 | 262,15 | 264,17 | 0,12% | 1.570,00 |
| 24.02.2026 | 265,38 | 265,75 | 259,83 | 263,85 | -0,09% | 1.453,00 |
| 23.02.2026 | 264,85 | 270,73 | 262,80 | 264,08 | -1,16% | 1.034,00 |
| 20.02.2026 | 260,48 | 268,70 | 258,55 | 267,17 | 4,02% | 2.011,00 |
| 19.02.2026 | 258,10 | 259,67 | 255,55 | 256,85 | -0,26% | 1.332,00 |
| 18.02.2026 | 255,38 | 258,67 | 254,75 | 257,52 | 1,03% | 868,00 |
| 17.02.2026 | 254,95 | 257,50 | 250,98 | 254,90 | -0,89% | 2.680,00 |
| 16.02.2026 | 257,60 | 258,95 | 256,10 | 257,20 | 0,07% | 699,00 |
| 13.02.2026 | 263,17 | 263,17 | 256,13 | 257,02 | -0,99% | 1.783,00 |
| 12.02.2026 | 263,25 | 266,08 | 259,33 | 259,60 | -0,90% | 3.279,00 |
| 11.02.2026 | 268,02 | 270,60 | 260,83 | 261,95 | -2,33% | 2.458,00 |
| 10.02.2026 | 272,17 | 272,70 | 264,33 | 268,20 | -1,38% | 2.580,00 |
| 09.02.2026 | 273,88 | 275,40 | 266,33 | 271,95 | -0,34% | 2.580,00 |
| 06.02.2026 | 277,02 | 280,58 | 270,92 | 272,88 | -2,60% | 4.441,00 |
| 05.02.2026 | 276,95 | 281,45 | 260,08 | 280,15 | -0,78% | 7.472,00 |
| 04.02.2026 | 289,05 | 294,08 | 278,48 | 282,35 | -1,81% | 5.661,00 |
| 03.02.2026 | 294,10 | 296,15 | 285,85 | 287,55 | -1,40% | 3.059,00 |
| 02.02.2026 | 279,35 | 292,40 | 278,00 | 291,63 | 2,24% | 3.900,00 |
| 30.01.2026 | 281,67 | 286,02 | 277,60 | 285,23 | 0,92% | 4.010,00 |
| 29.01.2026 | 284,90 | 287,05 | 273,88 | 282,63 | 0,36% | 5.411,00 |
| 28.01.2026 | 280,67 | 282,52 | 278,02 | 281,63 | 0,60% | 990,00 |
| 27.01.2026 | 281,25 | 284,55 | 279,08 | 279,95 | -0,34% | 920,00 |
| 26.01.2026 | 277,08 | 282,55 | 274,48 | 280,90 | 1,08% | 1.272,00 |
| 23.01.2026 | 283,25 | 284,10 | 277,60 | 277,90 | -1,06% | 2.000,00 |
| 22.01.2026 | 281,40 | 286,95 | 279,85 | 280,88 | -0,14% | 2.803,00 |
| 21.01.2026 | 274,58 | 284,15 | 271,23 | 281,27 | 2,51% | 1.576,00 |
| 20.01.2026 | 278,13 | 279,45 | 270,02 | 274,38 | -1,59% | 5.747,00 |
| 19.01.2026 | 277,50 | 283,70 | 276,92 | 278,80 | -1,92% | 7.653,00 |
| 16.01.2026 | 286,58 | 290,45 | 282,80 | 284,25 | -0,84% | 2.016,00 |
| 15.01.2026 | 288,00 | 291,75 | 285,13 | 286,65 | -0,62% | 2.323,00 |
| 14.01.2026 | 289,27 | 290,17 | 283,67 | 288,42 | 0,37% | 4.118,00 |
| 13.01.2026 | 285,75 | 292,08 | 285,42 | 287,38 | 1,33% | 4.915,00 |
| 12.01.2026 | 279,52 | 286,00 | 277,60 | 283,60 | 0,05% | 2.220,00 |
| 09.01.2026 | 279,45 | 284,42 | 277,58 | 283,45 | 1,53% | 2.229,00 |
| 08.01.2026 | 275,70 | 283,27 | 274,05 | 279,17 | 1,40% | 2.452,00 |
| 07.01.2026 | 268,30 | 279,02 | 267,70 | 275,33 | 2,46% | 1.556,00 |
| 06.01.2026 | 270,35 | 274,13 | 266,75 | 268,73 | -0,36% | 2.283,00 |
| 05.01.2026 | 270,20 | 273,08 | 268,48 | 269,70 | 0,50% | 2.779,00 |
| 02.01.2026 | 268,52 | 274,92 | 264,25 | 268,35 | 0,78% | 3.548,00 |
| 30.12.2025 | 266,65 | 266,73 | 266,13 | 266,27 | -0,06% | 266,00 |
| 29.12.2025 | 266,38 | 267,00 | 263,33 | 266,42 | -0,01% | 2.940,00 |
| 23.12.2025 | 263,48 | 267,52 | 262,15 | 266,45 | 1,10% | 2.981,00 |
| 22.12.2025 | 264,05 | 264,95 | 259,63 | 263,55 | 0,78% | 2.786,00 |
| 19.12.2025 | 257,52 | 262,35 | 256,55 | 261,50 | 1,20% | 420,00 |
| 18.12.2025 | 253,08 | 259,35 | 253,08 | 258,40 | 2,32% | 1.432,00 |
| 17.12.2025 | 260,90 | 263,80 | 252,27 | 252,55 | -3,02% | 2.307,00 |
| 16.12.2025 | 258,60 | 263,33 | 257,33 | 260,42 | -0,62% | 3.281,00 |
| 15.12.2025 | 263,40 | 265,48 | 259,52 | 262,05 | -0,41% | 2.696,00 |
| 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 |