311,500€
0,26%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 310,75 | 311,25 | 310,75 | 311,00 | 0,10% | - |
| 06.08.2026 | 315,70 | 317,75 | 309,70 | 310,70 | -1,08% | 304,00 |
| 05.08.2026 | 329,00 | 332,55 | 309,13 | 314,10 | -4,41% | 674,00 |
| 04.08.2026 | 325,23 | 330,15 | 317,92 | 328,60 | 1,24% | 1.918,00 |
| 03.08.2026 | 311,88 | 327,38 | 310,17 | 324,58 | 4,80% | 904,00 |
| 31.07.2026 | 290,23 | 310,80 | 290,23 | 309,70 | 6,96% | 1.131,00 |
| 30.07.2026 | 292,40 | 295,02 | 287,30 | 289,55 | -1,38% | 1.818,00 |
| 29.07.2026 | 293,70 | 299,20 | 290,88 | 293,60 | 0,00% | 1.463,00 |
| 28.07.2026 | 286,23 | 294,63 | 284,58 | 293,60 | 2,01% | 1.198,00 |
| 27.07.2026 | 283,00 | 290,52 | 280,42 | 287,83 | 2,25% | 1.524,00 |
| 24.07.2026 | 280,30 | 284,92 | 279,23 | 281,50 | 0,54% | 1.608,00 |
| 23.07.2026 | 290,50 | 292,13 | 277,08 | 280,00 | -6,90% | 5.636,00 |
| 22.07.2026 | 305,98 | 307,13 | 300,75 | 300,75 | -1,48% | 609,00 |
| 21.07.2026 | 310,50 | 312,48 | 304,70 | 305,27 | -1,11% | 234,00 |
| 20.07.2026 | 302,80 | 315,10 | 302,80 | 308,70 | 2,44% | 535,00 |
| 17.07.2026 | 306,75 | 307,60 | 298,67 | 301,35 | -2,54% | 941,00 |
| 16.07.2026 | 325,20 | 331,00 | 308,13 | 309,20 | -4,50% | 1.410,00 |
| 15.07.2026 | 314,70 | 326,63 | 312,67 | 323,77 | 2,82% | 1.105,00 |
| 14.07.2026 | 309,52 | 315,23 | 305,63 | 314,90 | 1,69% | 403,00 |
| 13.07.2026 | 311,23 | 313,45 | 309,48 | 309,67 | -0,98% | 140,00 |
| 10.07.2026 | 312,10 | 315,67 | 308,85 | 312,75 | -0,35% | 83,00 |
| 09.07.2026 | 316,63 | 317,42 | 307,15 | 313,85 | -0,37% | 841,00 |
| 08.07.2026 | 321,63 | 322,85 | 313,40 | 315,00 | -2,26% | 2.337,00 |
| 07.07.2026 | 319,98 | 326,23 | 317,25 | 322,27 | 0,51% | 538,00 |
| 06.07.2026 | 314,60 | 321,60 | 313,20 | 320,65 | 1,84% | 1.564,00 |
| 03.07.2026 | 314,17 | 316,05 | 313,13 | 314,85 | -0,11% | 2.743,00 |
| 02.07.2026 | 316,05 | 318,35 | 309,08 | 315,20 | -0,79% | 631,00 |
| 01.07.2026 | 311,73 | 318,42 | 310,80 | 317,73 | 1,55% | 486,00 |
| 30.06.2026 | 309,00 | 314,08 | 307,63 | 312,88 | 0,98% | 2.219,00 |
| 29.06.2026 | 300,05 | 310,23 | 297,98 | 309,85 | 4,58% | 3.133,00 |
| 26.06.2026 | 297,05 | 303,80 | 293,95 | 296,27 | -1,86% | 1.015,00 |
| 25.06.2026 | 303,60 | 303,83 | 295,60 | 301,88 | -0,53% | 893,00 |
| 24.06.2026 | 306,58 | 311,65 | 301,10 | 303,48 | -0,39% | 748,00 |
| 23.06.2026 | 301,75 | 306,75 | 296,45 | 304,67 | -0,29% | 1.377,00 |
| 22.06.2026 | 315,85 | 318,67 | 298,63 | 305,58 | -4,37% | 5.952,00 |
| 19.06.2026 | 317,92 | 320,90 | 317,88 | 319,52 | -0,40% | 354,00 |
| 18.06.2026 | 316,65 | 322,40 | 312,63 | 320,80 | 1,33% | 467,00 |
| 17.06.2026 | 321,58 | 321,95 | 313,02 | 316,60 | -1,56% | 718,00 |
| 16.06.2026 | 319,13 | 323,83 | 316,98 | 321,63 | 1,20% | 321,00 |
| 15.06.2026 | 315,85 | 321,55 | 313,85 | 317,80 | 2,48% | 1.716,00 |
| 12.06.2026 | 313,10 | 316,55 | 306,88 | 310,10 | 0,33% | 637,00 |
| 11.06.2026 | 309,85 | 311,38 | 300,75 | 309,08 | 0,24% | 1.215,00 |
| 10.06.2026 | 312,13 | 318,77 | 307,77 | 308,35 | -2,30% | 981,00 |
| 09.06.2026 | 315,67 | 321,55 | 309,85 | 315,63 | 0,21% | 3.740,00 |
| 08.06.2026 | 316,40 | 320,08 | 312,50 | 314,95 | -1,41% | 970,00 |
| 05.06.2026 | 318,15 | 321,80 | 314,77 | 319,45 | -0,30% | 833,00 |
| 04.06.2026 | 310,83 | 321,20 | 307,23 | 320,40 | 3,52% | 902,00 |
| 03.06.2026 | 312,65 | 315,77 | 306,38 | 309,50 | -0,68% | 1.549,00 |
| 02.06.2026 | 317,92 | 320,75 | 307,83 | 311,63 | -3,79% | 1.349,00 |
| 01.06.2026 | 325,63 | 326,45 | 321,30 | 323,90 | -0,98% | 1.537,00 |
| 29.05.2026 | 334,10 | 334,95 | 326,63 | 327,10 | -2,42% | 718,00 |
| 28.05.2026 | 332,65 | 336,33 | 331,08 | 335,20 | 0,06% | 415,00 |
| 27.05.2026 | 332,77 | 338,60 | 330,67 | 335,00 | 0,29% | 1.090,00 |
| 26.05.2026 | 332,15 | 334,92 | 329,05 | 334,02 | -1,10% | 989,00 |
| 25.05.2026 | 334,25 | 338,30 | 332,52 | 337,75 | 2,58% | 402,00 |
| 22.05.2026 | 336,05 | 336,73 | 329,15 | 329,25 | -1,42% | 640,00 |
| 21.05.2026 | 333,92 | 337,50 | 330,70 | 334,00 | 0,13% | 1.308,00 |
| 20.05.2026 | 333,73 | 339,67 | 330,23 | 333,58 | -0,28% | 780,00 |
| 19.05.2026 | 343,50 | 345,60 | 332,88 | 334,52 | -1,56% | 1.601,00 |
| 18.05.2026 | 341,33 | 350,88 | 337,73 | 339,83 | -0,34% | 842,00 |
| 15.05.2026 | 340,45 | 343,55 | 337,00 | 340,98 | -0,69% | 303,00 |
| 14.05.2026 | 344,23 | 346,00 | 338,55 | 343,35 | -0,30% | 4.498,00 |
| 13.05.2026 | 332,00 | 344,83 | 329,13 | 344,40 | 4,51% | 2.985,00 |
| 12.05.2026 | 328,98 | 331,75 | 326,30 | 329,55 | -0,45% | 747,00 |
| 11.05.2026 | 338,13 | 338,90 | 330,80 | 331,02 | -2,98% | 1.271,00 |
| 08.05.2026 | 340,33 | 341,90 | 336,50 | 341,17 | 1,01% | 859,00 |
| 07.05.2026 | 338,67 | 342,88 | 333,95 | 337,77 | -0,30% | 2.002,00 |
| 06.05.2026 | 336,23 | 340,25 | 334,10 | 338,80 | 2,11% | 1.445,00 |
| 05.05.2026 | 328,45 | 335,58 | 327,80 | 331,80 | 1,26% | 852,00 |
| 04.05.2026 | 330,73 | 331,30 | 324,73 | 327,67 | -0,14% | 1.772,00 |
| 30.04.2026 | 319,45 | 328,92 | 312,63 | 328,13 | 9,56% | 5.593,00 |
| 29.04.2026 | 298,10 | 304,27 | 294,52 | 299,50 | -0,09% | 1.405,00 |
| 28.04.2026 | 299,70 | 301,33 | 295,88 | 299,77 | 0,33% | 1.099,00 |
| 27.04.2026 | 294,10 | 301,25 | 291,85 | 298,80 | 1,50% | 1.702,00 |
| 24.04.2026 | 290,73 | 294,60 | 286,77 | 294,38 | 1,44% | 1.600,00 |
| 23.04.2026 | 287,25 | 292,45 | 287,00 | 290,20 | 0,15% | 726,00 |
| 22.04.2026 | 284,92 | 290,05 | 284,20 | 289,77 | 2,25% | 1.109,00 |
| 21.04.2026 | 287,52 | 288,75 | 282,73 | 283,40 | -1,07% | 516,00 |
| 20.04.2026 | 287,25 | 289,67 | 286,02 | 286,48 | -1,27% | 1.487,00 |
| 17.04.2026 | 285,67 | 290,83 | 284,27 | 290,15 | 1,66% | 500,00 |
| 16.04.2026 | 286,80 | 288,35 | 284,05 | 285,40 | 0,18% | 1.475,00 |
| 15.04.2026 | 281,92 | 286,00 | 280,63 | 284,90 | 1,12% | 2.172,00 |
| 14.04.2026 | 273,17 | 282,45 | 272,65 | 281,75 | 3,23% | 1.941,00 |
| 13.04.2026 | 268,42 | 273,40 | 267,60 | 272,92 | 0,81% | 582,00 |
| 10.04.2026 | 272,77 | 274,27 | 269,90 | 270,73 | -0,51% | 403,00 |
| 09.04.2026 | 269,95 | 272,67 | 266,48 | 272,10 | -0,17% | 482,00 |
| 08.04.2026 | 270,30 | 274,92 | 269,45 | 272,58 | 4,26% | 3.845,00 |
| 07.04.2026 | 259,13 | 263,40 | 257,50 | 261,45 | 2,20% | 977,00 |
| 02.04.2026 | 252,27 | 257,95 | 250,10 | 255,83 | -0,36% | 1.427,00 |
| 01.04.2026 | 250,70 | 258,80 | 248,58 | 256,75 | 3,43% | 1.635,00 |
| 31.03.2026 | 239,40 | 249,35 | 239,20 | 248,23 | 4,03% | 1.040,00 |
| 30.03.2026 | 238,38 | 245,23 | 237,48 | 238,60 | 0,19% | 2.554,00 |
| 27.03.2026 | 243,88 | 245,58 | 237,58 | 238,15 | -2,55% | 2.095,00 |
| 26.03.2026 | 251,18 | 251,73 | 241,95 | 244,38 | -2,88% | 4.024,00 |
| 25.03.2026 | 252,38 | 255,48 | 250,18 | 251,63 | -0,25% | 1.159,00 |
| 24.03.2026 | 259,05 | 261,10 | 250,50 | 252,25 | -2,95% | 1.237,00 |
| 23.03.2026 | 257,38 | 265,70 | 253,70 | 259,92 | -0,32% | 2.714,00 |
| 20.03.2026 | 265,20 | 265,45 | 258,33 | 260,75 | -1,71% | 1.968,00 |
| 19.03.2026 | 267,58 | 267,90 | 263,55 | 265,27 | -1,13% | 2.047,00 |
| 18.03.2026 | 270,48 | 271,75 | 267,55 | 268,30 | -0,45% | 1.531,00 |