293,700€
1,31%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 291,00 | 294,70 | 286,73 | 294,15 | 1,47% | 31.621,00 |
| 23.04.2026 | 288,60 | 291,90 | 287,20 | 289,90 | 0,00% | 42.655,00 |
| 22.04.2026 | 285,20 | 290,30 | 284,20 | 289,90 | 2,34% | 30.398,00 |
| 21.04.2026 | 286,75 | 288,70 | 282,75 | 283,27 | -0,91% | 29.973,00 |
| 20.04.2026 | 287,00 | 289,40 | 285,80 | 285,88 | -1,41% | 37.730,00 |
| 17.04.2026 | 285,15 | 290,80 | 284,17 | 289,95 | 1,68% | 43.501,00 |
| 16.04.2026 | 286,75 | 288,40 | 284,00 | 285,15 | 0,02% | 33.149,00 |
| 15.04.2026 | 281,75 | 285,98 | 280,75 | 285,10 | 1,38% | 37.279,00 |
| 14.04.2026 | 272,65 | 282,48 | 272,65 | 281,23 | 3,02% | 55.396,00 |
| 13.04.2026 | 267,85 | 273,45 | 267,85 | 272,98 | 0,99% | 30.448,00 |
| 10.04.2026 | 273,20 | 274,30 | 269,85 | 270,30 | -0,81% | 20.819,00 |
| 09.04.2026 | 271,50 | 272,67 | 266,45 | 272,50 | 0,38% | 24.252,00 |
| 08.04.2026 | 271,25 | 273,80 | 269,50 | 271,48 | 3,44% | 75.840,00 |
| 07.04.2026 | 259,20 | 263,45 | 257,48 | 262,45 | 2,65% | 37.816,00 |
| 02.04.2026 | 252,00 | 257,92 | 250,05 | 255,68 | -0,25% | 34.050,00 |
| 01.04.2026 | 251,35 | 258,80 | 248,58 | 256,33 | 3,02% | 54.758,00 |
| 31.03.2026 | 240,50 | 249,35 | 239,45 | 248,80 | 4,23% | 40.625,00 |
| 30.03.2026 | 237,55 | 241,27 | 237,50 | 238,70 | 0,28% | 42.650,00 |
| 27.03.2026 | 245,50 | 245,50 | 237,30 | 238,02 | -2,56% | 63.339,00 |
| 26.03.2026 | 251,95 | 251,95 | 242,00 | 244,27 | -2,92% | 52.154,00 |
| 25.03.2026 | 253,15 | 255,45 | 250,13 | 251,63 | 0,38% | 34.848,00 |
| 24.03.2026 | 260,15 | 261,50 | 250,55 | 250,68 | -3,58% | 33.395,00 |
| 23.03.2026 | 255,75 | 266,00 | 254,10 | 259,98 | -0,29% | 57.284,00 |
| 20.03.2026 | 264,55 | 265,75 | 258,25 | 260,73 | -1,63% | 46.511,00 |
| 19.03.2026 | 267,20 | 268,00 | 263,30 | 265,05 | -1,08% | 32.107,00 |
| 18.03.2026 | 270,73 | 271,95 | 267,60 | 267,95 | -0,59% | 33.404,00 |
| 17.03.2026 | 264,10 | 269,95 | 263,40 | 269,55 | 1,73% | 26.954,00 |
| 16.03.2026 | 266,05 | 266,52 | 263,25 | 264,98 | 0,17% | 27.711,00 |
| 13.03.2026 | 264,25 | 268,08 | 262,60 | 264,52 | -0,04% | 22.280,00 |
| 12.03.2026 | 265,10 | 267,52 | 261,40 | 264,63 | -0,75% | 19.373,00 |
| 11.03.2026 | 264,95 | 268,48 | 263,05 | 266,63 | 0,77% | 20.556,00 |
| 10.03.2026 | 262,95 | 265,65 | 261,77 | 264,60 | 0,48% | 28.472,00 |
| 09.03.2026 | 252,50 | 264,20 | 251,25 | 263,33 | 2,50% | 57.180,00 |
| 06.03.2026 | 259,90 | 260,55 | 254,23 | 256,90 | -0,86% | 37.502,00 |
| 05.03.2026 | 260,40 | 262,95 | 257,20 | 259,13 | -0,51% | 31.273,00 |
| 04.03.2026 | 257,55 | 262,35 | 257,55 | 260,45 | 0,02% | 30.410,00 |
| 03.03.2026 | 259,55 | 260,88 | 255,05 | 260,40 | -0,58% | 75.980,00 |
| 02.03.2026 | 257,85 | 263,50 | 257,40 | 261,92 | 0,21% | 63.058,00 |
| 27.02.2026 | 260,50 | 262,42 | 258,20 | 261,38 | 0,39% | 40.049,00 |
| 26.02.2026 | 264,40 | 266,38 | 256,65 | 260,35 | -1,78% | 36.095,00 |
| 25.02.2026 | 264,30 | 266,10 | 262,13 | 265,08 | 0,39% | 29.883,00 |
| 24.02.2026 | 265,35 | 265,75 | 259,85 | 264,05 | -0,02% | 32.781,00 |
| 23.02.2026 | 264,15 | 270,20 | 262,83 | 264,10 | -1,15% | 56.184,00 |
| 20.02.2026 | 261,00 | 268,70 | 258,85 | 267,17 | 3,83% | 61.937,00 |
| 19.02.2026 | 258,25 | 259,55 | 255,50 | 257,33 | 0,17% | 42.754,00 |
| 18.02.2026 | 255,25 | 258,65 | 254,75 | 256,90 | 0,83% | 55.157,00 |
| 17.02.2026 | 255,95 | 257,35 | 250,90 | 254,77 | -0,89% | 61.832,00 |
| 16.02.2026 | 257,55 | 258,95 | 256,05 | 257,05 | -0,14% | 39.434,00 |
| 13.02.2026 | 259,95 | 261,17 | 256,05 | 257,40 | -1,17% | 67.371,00 |
| 12.02.2026 | 263,15 | 266,27 | 259,52 | 260,45 | -0,42% | 54.432,00 |
| 11.02.2026 | 268,00 | 270,65 | 260,75 | 261,55 | -2,35% | 58.341,00 |
| 10.02.2026 | 272,00 | 272,65 | 264,05 | 267,85 | -1,63% | 49.960,00 |
| 09.02.2026 | 273,45 | 275,95 | 266,30 | 272,27 | -0,84% | 68.772,00 |
| 06.02.2026 | 276,50 | 280,63 | 270,88 | 274,58 | -2,39% | 70.829,00 |
| 05.02.2026 | 277,30 | 281,45 | 259,67 | 281,30 | -0,34% | 177.484,00 |
| 04.02.2026 | 289,75 | 291,50 | 278,40 | 282,25 | -1,93% | 117.390,00 |
| 03.02.2026 | 294,75 | 296,20 | 285,85 | 287,80 | -1,27% | 85.519,00 |
| 02.02.2026 | 279,50 | 292,40 | 278,45 | 291,50 | 2,27% | 96.828,00 |
| 30.01.2026 | 280,65 | 286,15 | 277,65 | 285,02 | 1,51% | 73.519,00 |
| 29.01.2026 | 285,30 | 287,10 | 273,83 | 280,77 | -0,51% | 85.465,00 |
| 28.01.2026 | 280,55 | 282,35 | 278,02 | 282,23 | 1,54% | 38.109,00 |
| 27.01.2026 | 282,15 | 284,60 | 277,38 | 277,95 | -1,05% | 39.340,00 |
| 26.01.2026 | 275,50 | 282,60 | 274,40 | 280,90 | 1,33% | 60.359,00 |
| 23.01.2026 | 283,00 | 284,08 | 277,05 | 277,20 | -1,50% | 51.552,00 |
| 22.01.2026 | 282,25 | 286,80 | 279,85 | 281,42 | 0,20% | 85.721,00 |
| 21.01.2026 | 274,05 | 284,15 | 271,15 | 280,85 | 2,38% | 88.528,00 |
| 20.01.2026 | 277,00 | 279,40 | 270,00 | 274,33 | -1,68% | 105.890,00 |
| 19.01.2026 | 278,50 | 280,35 | 276,85 | 279,02 | -1,86% | 145.833,00 |
| 16.01.2026 | 288,50 | 288,95 | 282,65 | 284,30 | -0,91% | 55.546,00 |
| 15.01.2026 | 290,75 | 291,63 | 285,08 | 286,90 | -0,65% | 87.367,00 |
| 14.01.2026 | 288,60 | 290,13 | 283,60 | 288,77 | 0,27% | 71.674,00 |
| 13.01.2026 | 286,80 | 292,00 | 285,25 | 288,00 | 1,54% | 117.249,00 |
| 12.01.2026 | 280,35 | 285,50 | 277,60 | 283,63 | 0,08% | 116.314,00 |
| 09.01.2026 | 280,65 | 284,40 | 279,65 | 283,40 | 1,46% | 57.676,00 |
| 08.01.2026 | 274,50 | 282,38 | 274,50 | 279,33 | 1,46% | 81.640,00 |
| 07.01.2026 | 268,20 | 279,02 | 267,70 | 275,30 | 2,49% | 77.334,00 |
| 06.01.2026 | 270,85 | 274,00 | 266,77 | 268,60 | -0,46% | 80.192,00 |
| 05.01.2026 | 270,75 | 273,05 | 268,48 | 269,85 | 0,41% | 70.546,00 |
| 02.01.2026 | 268,60 | 274,65 | 264,25 | 268,75 | 0,83% | 80.293,00 |
| 30.12.2025 | 266,00 | 266,73 | 266,00 | 266,55 | 0,08% | 12.797,00 |
| 29.12.2025 | 266,75 | 266,83 | 263,35 | 266,35 | -0,16% | 74.626,00 |
| 23.12.2025 | 263,20 | 267,20 | 262,17 | 266,77 | 1,22% | 64.472,00 |
| 22.12.2025 | 264,05 | 264,55 | 259,58 | 263,55 | 1,23% | 65.271,00 |
| 19.12.2025 | 259,60 | 261,20 | 256,75 | 260,35 | 0,80% | 56.111,00 |
| 18.12.2025 | 253,45 | 259,40 | 253,25 | 258,27 | 1,96% | 52.871,00 |
| 17.12.2025 | 262,25 | 263,65 | 252,27 | 253,30 | -2,91% | 69.557,00 |
| 16.12.2025 | 258,35 | 263,17 | 257,20 | 260,90 | -0,58% | 77.849,00 |
| 15.12.2025 | 263,50 | 265,48 | 259,75 | 262,42 | -0,37% | 66.723,00 |
| 12.12.2025 | 268,25 | 268,75 | 260,52 | 263,40 | -0,99% | 60.702,00 |
| 11.12.2025 | 271,55 | 273,50 | 262,70 | 266,02 | -2,88% | 78.109,00 |
| 10.12.2025 | 272,30 | 274,67 | 270,38 | 273,90 | 0,42% | 36.603,00 |
| 09.12.2025 | 268,70 | 273,65 | 267,80 | 272,75 | 1,57% | 54.862,00 |
| 08.12.2025 | 277,27 | 277,45 | 267,60 | 268,52 | -2,57% | 68.162,00 |
| 05.12.2025 | 273,35 | 277,30 | 272,80 | 275,60 | 1,30% | 43.681,00 |
| 04.12.2025 | 274,65 | 275,90 | 270,00 | 272,08 | -1,06% | 57.442,00 |
| 03.12.2025 | 272,75 | 275,55 | 269,25 | 275,00 | 1,39% | 57.849,00 |
| 02.12.2025 | 271,15 | 274,35 | 270,63 | 271,23 | 0,06% | 58.821,00 |
| 01.12.2025 | 274,25 | 274,65 | 270,20 | 271,05 | -1,70% | 72.329,00 |
| 28.11.2025 | 280,10 | 282,33 | 273,17 | 275,73 | -0,64% | 83.904,00 |
| 27.11.2025 | 278,00 | 279,55 | 276,00 | 277,50 | 0,55% | 85.430,00 |