245,900€
0,38%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 245,15 | 246,95 | 245,15 | 246,35 | 0,56% | 5.539,00 |
| 30.10.2025 | 250,25 | 258,15 | 242,00 | 244,98 | -1,22% | 219.796,00 |
| 29.10.2025 | 231,55 | 254,77 | 229,35 | 248,00 | 8,06% | 126.573,00 |
| 28.10.2025 | 231,75 | 232,80 | 228,58 | 229,50 | -0,93% | 91.080,00 |
| 27.10.2025 | 226,40 | 231,65 | 226,05 | 231,65 | 3,57% | 88.636,00 |
| 24.10.2025 | 220,85 | 225,13 | 219,52 | 223,68 | 2,69% | 64.308,00 |
| 23.10.2025 | 217,95 | 219,75 | 217,20 | 217,83 | 0,54% | 37.131,00 |
| 22.10.2025 | 219,60 | 221,75 | 214,85 | 216,65 | 0,18% | 57.740,00 |
| 21.10.2025 | 220,15 | 220,68 | 210,35 | 216,25 | -1,88% | 72.104,00 |
| 20.10.2025 | 217,95 | 220,70 | 217,30 | 220,40 | 1,59% | 59.022,00 |
| 17.10.2025 | 213,50 | 217,80 | 210,13 | 216,95 | 1,00% | 77.796,00 |
| 16.10.2025 | 215,05 | 220,20 | 214,10 | 214,80 | 0,09% | 64.523,00 |
| 15.10.2025 | 211,35 | 216,93 | 211,05 | 214,60 | 2,14% | 50.930,00 |
| 14.10.2025 | 208,58 | 212,85 | 206,40 | 210,10 | -0,50% | 44.501,00 |
| 13.10.2025 | 205,75 | 211,23 | 205,50 | 211,15 | 3,86% | 73.759,00 |
| 10.10.2025 | 208,80 | 210,98 | 203,25 | 203,30 | -2,45% | 66.564,00 |
| 09.10.2025 | 209,95 | 213,20 | 206,90 | 208,40 | -0,97% | 50.935,00 |
| 08.10.2025 | 211,50 | 212,05 | 209,60 | 210,45 | -0,18% | 35.110,00 |
| 07.10.2025 | 213,60 | 214,68 | 210,55 | 210,83 | -1,52% | 40.072,00 |
| 06.10.2025 | 210,05 | 214,63 | 208,30 | 214,08 | 2,40% | 94.285,00 |
| 03.10.2025 | 210,20 | 210,70 | 205,80 | 209,05 | -0,19% | 24.691,00 |
| 02.10.2025 | 208,35 | 210,65 | 206,95 | 209,45 | 0,31% | 40.481,00 |
| 01.10.2025 | 204,90 | 209,80 | 203,05 | 208,80 | 0,80% | 57.480,00 |
| 30.09.2025 | 208,80 | 208,80 | 203,95 | 207,15 | -0,43% | 58.856,00 |
| 29.09.2025 | 210,60 | 213,65 | 206,90 | 208,05 | -1,02% | 38.411,00 |
| 26.09.2025 | 211,65 | 213,30 | 210,20 | 210,20 | -0,33% | 30.541,00 |
| 25.09.2025 | 210,40 | 211,40 | 205,90 | 210,90 | 0,17% | 92.102,00 |
| 24.09.2025 | 212,90 | 214,80 | 210,20 | 210,55 | -1,13% | 41.664,00 |
| 23.09.2025 | 214,70 | 215,50 | 212,00 | 212,95 | -0,40% | 29.999,00 |
| 22.09.2025 | 217,00 | 217,55 | 212,85 | 213,80 | -1,47% | 65.340,00 |
| 19.09.2025 | 214,25 | 217,85 | 213,05 | 217,00 | 1,40% | 41.817,00 |
| 18.09.2025 | 214,05 | 215,85 | 212,05 | 214,00 | 1,52% | 56.432,00 |
| 17.09.2025 | 211,25 | 213,45 | 207,20 | 210,80 | -0,45% | 66.565,00 |
| 16.09.2025 | 214,70 | 215,95 | 210,90 | 211,75 | -1,05% | 76.819,00 |
| 15.09.2025 | 205,30 | 214,65 | 205,30 | 214,00 | 4,26% | 95.536,00 |
| 12.09.2025 | 204,10 | 206,35 | 203,55 | 205,25 | 0,15% | 56.267,00 |
| 11.09.2025 | 204,45 | 206,40 | 201,45 | 204,95 | 0,24% | 61.637,00 |
| 10.09.2025 | 204,25 | 206,40 | 202,95 | 204,45 | -0,17% | 52.819,00 |
| 09.09.2025 | 199,00 | 205,35 | 198,26 | 204,80 | 2,96% | 64.976,00 |
| 08.09.2025 | 200,45 | 202,50 | 198,64 | 198,92 | -0,74% | 84.457,00 |
| 05.09.2025 | 199,00 | 201,00 | 197,02 | 200,40 | 0,56% | 109.298,00 |
| 04.09.2025 | 198,22 | 199,36 | 194,14 | 199,28 | 0,92% | 113.393,00 |
| 03.09.2025 | 194,00 | 197,84 | 191,02 | 197,46 | 8,79% | 325.027,00 |
| 02.09.2025 | 181,60 | 181,98 | 176,90 | 181,50 | 0,43% | 71.944,00 |
| 01.09.2025 | 181,70 | 182,00 | 180,72 | 180,72 | -0,70% | 41.786,00 |
| 29.08.2025 | 181,24 | 183,50 | 178,42 | 182,00 | 0,39% | 50.551,00 |
| 28.08.2025 | 178,36 | 181,62 | 177,54 | 181,30 | 1,68% | 52.774,00 |
| 27.08.2025 | 178,14 | 180,30 | 177,26 | 178,30 | 0,19% | 36.241,00 |
| 26.08.2025 | 178,98 | 179,34 | 176,62 | 177,96 | -0,98% | 36.108,00 |
| 25.08.2025 | 176,96 | 180,50 | 175,54 | 179,72 | 2,30% | 79.838,00 |
| 22.08.2025 | 173,54 | 177,68 | 172,00 | 175,68 | 1,93% | 69.720,00 |
| 21.08.2025 | 170,74 | 174,00 | 170,12 | 172,36 | 0,78% | 37.629,00 |
| 20.08.2025 | 172,16 | 173,04 | 168,60 | 171,02 | -1,17% | 60.892,00 |
| 19.08.2025 | 174,34 | 174,50 | 171,46 | 173,04 | -0,80% | 26.609,00 |
| 18.08.2025 | 175,00 | 175,76 | 173,60 | 174,44 | 0,08% | 31.007,00 |
| 15.08.2025 | 174,50 | 176,26 | 173,62 | 174,30 | -0,01% | 43.201,00 |
| 14.08.2025 | 172,68 | 175,60 | 171,60 | 174,32 | 0,96% | 63.700,00 |
| 13.08.2025 | 174,72 | 174,88 | 168,88 | 172,66 | -0,84% | 54.471,00 |
| 12.08.2025 | 172,48 | 175,76 | 172,10 | 174,12 | 0,60% | 59.943,00 |
| 11.08.2025 | 173,38 | 173,58 | 171,50 | 173,08 | 0,06% | 68.105,00 |
| 08.08.2025 | 168,66 | 173,72 | 168,62 | 172,98 | 2,79% | 64.307,00 |
| 07.08.2025 | 168,00 | 169,88 | 167,08 | 168,28 | 0,07% | 40.048,00 |
| 06.08.2025 | 168,40 | 168,98 | 166,44 | 168,16 | -0,15% | 39.523,00 |
| 05.08.2025 | 168,96 | 171,36 | 167,62 | 168,42 | -0,15% | 58.151,00 |
| 04.08.2025 | 163,40 | 168,82 | 163,32 | 168,68 | 3,22% | 75.494,00 |
| 01.08.2025 | 167,68 | 167,68 | 162,34 | 163,42 | -2,75% | 121.123,00 |
| 31.07.2025 | 171,96 | 172,08 | 167,08 | 168,04 | -2,35% | 101.159,00 |
| 30.07.2025 | 169,74 | 172,24 | 168,74 | 172,08 | 1,61% | 74.967,00 |
| 29.07.2025 | 166,14 | 169,54 | 165,92 | 169,36 | 1,97% | 85.679,00 |
| 28.07.2025 | 165,86 | 166,84 | 164,36 | 166,08 | 0,95% | 111.507,00 |
| 25.07.2025 | 164,22 | 165,80 | 163,32 | 164,52 | 0,64% | 63.177,00 |
| 24.07.2025 | 165,48 | 168,62 | 162,10 | 163,48 | 1,20% | 179.303,00 |
| 23.07.2025 | 163,90 | 164,24 | 161,06 | 161,54 | -0,90% | 86.869,00 |
| 22.07.2025 | 163,04 | 164,12 | 160,20 | 163,00 | 0,25% | 96.976,00 |
| 21.07.2025 | 159,98 | 162,68 | 159,70 | 162,60 | 2,07% | 99.385,00 |
| 18.07.2025 | 158,80 | 159,84 | 157,74 | 159,30 | 0,61% | 53.233,00 |
| 17.07.2025 | 157,20 | 158,74 | 155,82 | 158,34 | 0,79% | 94.546,00 |
| 16.07.2025 | 156,86 | 158,96 | 155,74 | 157,10 | -0,01% | 67.176,00 |
| 15.07.2025 | 155,76 | 158,78 | 155,32 | 157,12 | 0,96% | 68.514,00 |
| 14.07.2025 | 153,88 | 157,18 | 152,90 | 155,62 | 0,95% | 80.016,00 |
| 11.07.2025 | 151,96 | 155,14 | 150,80 | 154,16 | 1,49% | 72.676,00 |
| 10.07.2025 | 150,46 | 152,70 | 149,40 | 151,90 | 0,72% | 79.302,00 |
| 09.07.2025 | 149,16 | 153,02 | 147,80 | 150,82 | 1,38% | 95.951,00 |
| 08.07.2025 | 150,96 | 152,04 | 147,70 | 148,76 | -1,38% | 75.828,00 |
| 07.07.2025 | 151,40 | 152,68 | 150,16 | 150,84 | -0,17% | 83.324,00 |
| 04.07.2025 | 152,44 | 152,44 | 150,26 | 151,10 | -0,98% | 31.620,00 |
| 03.07.2025 | 151,66 | 152,86 | 150,42 | 152,60 | 0,86% | 63.844,00 |
| 02.07.2025 | 149,80 | 151,62 | 148,66 | 151,30 | 1,49% | 59.028,00 |
| 01.07.2025 | 149,86 | 149,88 | 147,40 | 149,08 | -0,37% | 58.635,00 |
| 30.06.2025 | 153,02 | 155,32 | 149,22 | 149,64 | -1,88% | 127.719,00 |
| 27.06.2025 | 148,58 | 152,50 | 146,84 | 152,50 | 2,87% | 78.291,00 |
| 26.06.2025 | 146,72 | 148,30 | 145,10 | 148,24 | 1,12% | 61.979,00 |
| 25.06.2025 | 144,56 | 148,42 | 143,62 | 146,60 | 2,05% | 78.910,00 |
| 24.06.2025 | 144,40 | 145,42 | 143,44 | 143,66 | 0,67% | 101.012,00 |
| 23.06.2025 | 144,02 | 146,26 | 140,40 | 142,70 | -1,45% | 122.557,00 |
| 20.06.2025 | 149,78 | 151,30 | 143,82 | 144,80 | -2,84% | 87.771,00 |
| 19.06.2025 | 151,02 | 152,22 | 149,04 | 149,04 | -1,23% | 40.267,00 |
| 18.06.2025 | 152,60 | 153,70 | 150,90 | 150,90 | -1,50% | 32.974,00 |
| 17.06.2025 | 152,38 | 153,92 | 150,26 | 153,20 | 0,33% | 44.678,00 |
| 16.06.2025 | 151,56 | 153,00 | 150,56 | 152,70 | 1,06% | 52.028,00 |