326,725€
-2,53%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 264,23 | 269,95 | 263,30 | 269,52 | 1,72% | 709,00 |
| 16.03.2026 | 265,65 | 266,63 | 263,33 | 264,98 | 0,27% | 1.065,00 |
| 13.03.2026 | 264,55 | 268,17 | 262,63 | 264,25 | -0,15% | 741,00 |
| 12.03.2026 | 264,13 | 267,77 | 261,48 | 264,65 | -0,71% | 831,00 |
| 11.03.2026 | 264,23 | 268,50 | 263,17 | 266,55 | 0,50% | 1.183,00 |
| 10.03.2026 | 263,02 | 265,63 | 261,83 | 265,23 | 0,70% | 1.128,00 |
| 09.03.2026 | 252,98 | 264,27 | 251,50 | 263,38 | 2,60% | 2.535,00 |
| 06.03.2026 | 260,13 | 260,50 | 254,23 | 256,70 | -1,05% | 1.820,00 |
| 05.03.2026 | 260,33 | 263,02 | 257,23 | 259,42 | -0,29% | 2.552,00 |
| 04.03.2026 | 257,95 | 262,48 | 257,15 | 260,17 | -0,12% | 1.025,00 |
| 03.03.2026 | 259,30 | 261,10 | 255,13 | 260,48 | -0,71% | 7.162,00 |
| 02.03.2026 | 257,92 | 264,85 | 257,00 | 262,35 | -0,40% | 2.115,00 |
| 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 |