214,700€
2,14%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 212,40 | 216,93 | 211,08 | 215,02 | 2,30% | 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 |
| 25.07.2025 | 163,70 | 165,85 | 163,26 | 164,53 | 0,61% | 5.638,00 |
| 24.07.2025 | 165,58 | 168,71 | 162,13 | 163,53 | 1,19% | 21.570,00 |
| 23.07.2025 | 163,77 | 164,16 | 161,05 | 161,61 | -0,82% | 5.720,00 |
| 22.07.2025 | 163,23 | 164,15 | 160,25 | 162,95 | 0,17% | 9.107,00 |
| 21.07.2025 | 159,75 | 162,70 | 159,51 | 162,68 | 2,17% | 10.165,00 |
| 18.07.2025 | 158,42 | 159,72 | 157,61 | 159,23 | 0,57% | 2.757,00 |
| 17.07.2025 | 157,37 | 158,79 | 155,83 | 158,32 | 0,72% | 8.201,00 |
| 16.07.2025 | 156,68 | 159,00 | 155,60 | 157,19 | 0,08% | 12.593,00 |
| 15.07.2025 | 155,84 | 158,79 | 155,27 | 157,07 | 0,89% | 3.698,00 |
| 14.07.2025 | 153,65 | 157,12 | 153,02 | 155,68 | 1,00% | 6.330,00 |
| 11.07.2025 | 151,83 | 155,16 | 150,79 | 154,14 | 1,55% | 3.055,00 |
| 10.07.2025 | 150,21 | 152,70 | 149,42 | 151,78 | 0,67% | 7.108,00 |
| 09.07.2025 | 148,96 | 153,05 | 147,68 | 150,77 | 1,39% | 3.293,00 |
| 08.07.2025 | 150,74 | 152,03 | 147,67 | 148,71 | -1,39% | 4.797,00 |
| 07.07.2025 | 151,32 | 152,69 | 150,16 | 150,80 | -0,42% | 2.323,00 |
| 04.07.2025 | 152,58 | 152,58 | 150,01 | 151,44 | -0,68% | 5.760,00 |
| 03.07.2025 | 151,44 | 152,89 | 150,48 | 152,47 | 0,76% | 2.195,00 |
| 02.07.2025 | 148,59 | 151,66 | 148,59 | 151,32 | 1,50% | 2.090,00 |
| 01.07.2025 | 149,73 | 149,84 | 147,42 | 149,09 | -0,39% | - |
| 30.06.2025 | 153,23 | 155,33 | 148,89 | 149,68 | -1,75% | - |
| 27.06.2025 | 148,83 | 152,46 | 146,82 | 152,35 | 2,79% | - |
| 26.06.2025 | 146,55 | 148,34 | 145,11 | 148,22 | 1,15% | - |
| 25.06.2025 | 144,03 | 148,36 | 0,00 | 146,54 | 2,04% | 2.425,00 |
| 24.06.2025 | 143,89 | 144,92 | 143,38 | 143,61 | 0,62% | 4.466,00 |
| 23.06.2025 | 144,44 | 146,27 | 140,34 | 142,73 | -1,35% | 5.182,00 |
| 20.06.2025 | 149,49 | 151,46 | 143,70 | 144,68 | -3,23% | 3.252,00 |
| 19.06.2025 | 151,46 | 151,91 | 149,22 | 149,51 | -1,00% | 1.200,00 |
| 18.06.2025 | 152,74 | 153,66 | 151,00 | 151,02 | -1,42% | 460,00 |
| 17.06.2025 | 151,66 | 153,95 | 151,66 | 153,20 | 0,29% | 1.355,00 |
| 16.06.2025 | 151,05 | 153,04 | 0,00 | 152,75 | 1,10% | 1.271,00 |
| 13.06.2025 | 149,46 | 153,20 | 148,99 | 151,09 | -0,34% | 1.500,00 |
| 12.06.2025 | 154,48 | 154,48 | 150,74 | 151,61 | -1,85% | 3.345,00 |
| 11.06.2025 | 156,65 | 157,42 | 153,76 | 154,46 | -1,13% | 2.020,00 |
| 10.06.2025 | 154,15 | 158,42 | 153,08 | 156,23 | 1,29% | 5.127,00 |
| 09.06.2025 | 151,74 | 154,72 | 151,51 | 154,24 | 1,22% | 1.809,00 |
| 06.06.2025 | 147,54 | 153,06 | 146,97 | 152,38 | 3,71% | 2.306,00 |
| 05.06.2025 | 147,26 | 149,73 | 146,59 | 146,93 | -0,30% | 3.138,00 |
| 04.06.2025 | 146,53 | 147,57 | 145,61 | 147,37 | 0,77% | 6.130,00 |
| 03.06.2025 | 147,54 | 148,28 | 145,12 | 146,24 | -0,95% | 1.990,00 |
| 02.06.2025 | 151,01 | 151,01 | 146,58 | 147,65 | -2,61% | 2.968,00 |
| 30.05.2025 | 151,20 | 152,34 | 147,56 | 151,60 | 0,32% | 2.277,00 |
| 29.05.2025 | 155,61 | 156,02 | 150,10 | 151,12 | -0,94% | 4.006,00 |