244,895$
0,74%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 240,75 | 246,30 | 238,61 | 244,90 | 0,74% | 29.649.113,00 |
| 30.09.2025 | 242,81 | 243,29 | 239,25 | 243,10 | -0,39% | 34.724.346,00 |
| 29.09.2025 | 247,85 | 251,15 | 242,77 | 244,05 | -1,01% | 32.505.777,00 |
| 26.09.2025 | 247,07 | 249,42 | 245,97 | 246,54 | 0,31% | 18.503.194,00 |
| 25.09.2025 | 244,40 | 246,49 | 240,74 | 245,79 | -0,55% | 31.020.383,00 |
| 24.09.2025 | 251,66 | 252,35 | 246,44 | 247,14 | -1,80% | 28.201.003,00 |
| 23.09.2025 | 253,04 | 254,36 | 250,48 | 251,66 | -0,34% | 26.628.016,00 |
| 22.09.2025 | 254,43 | 255,78 | 250,30 | 252,53 | -0,86% | 32.290.538,00 |
| 19.09.2025 | 253,25 | 256,00 | 251,81 | 254,72 | 1,07% | 55.571.424,00 |
| 18.09.2025 | 251,68 | 253,99 | 249,80 | 252,03 | 1,00% | 31.239.474,00 |
| 17.09.2025 | 251,22 | 251,60 | 246,28 | 249,53 | -0,65% | 34.107.992,00 |
| 16.09.2025 | 252,08 | 253,04 | 249,47 | 251,16 | -0,18% | 34.109.720,00 |
| 15.09.2025 | 244,66 | 252,41 | 244,66 | 251,61 | 4,49% | 58.383.796,00 |
| 12.09.2025 | 240,37 | 242,08 | 238,00 | 240,80 | 0,18% | 26.771.610,00 |
| 11.09.2025 | 239,88 | 242,25 | 236,25 | 240,37 | 0,50% | 30.599.328,00 |
| 10.09.2025 | 238,90 | 241,66 | 237,85 | 239,17 | -0,19% | 35.141.074,00 |
| 09.09.2025 | 234,16 | 240,47 | 233,23 | 239,63 | 2,39% | 38.060.959,00 |
| 08.09.2025 | 235,47 | 238,13 | 233,67 | 234,04 | -0,41% | 32.389.141,00 |
| 05.09.2025 | 232,20 | 235,76 | 231,90 | 235,00 | 1,16% | 46.588.925,00 |
| 04.09.2025 | 229,65 | 232,37 | 226,11 | 232,30 | 0,71% | 51.684.167,00 |
| 03.09.2025 | 226,21 | 231,31 | 224,79 | 230,66 | 9,14% | 103.336.125,00 |
| 02.09.2025 | 208,44 | 211,68 | 206,20 | 211,35 | -0,73% | 47.523.037,00 |
| 29.08.2025 | 210,51 | 214,65 | 210,20 | 212,91 | 0,60% | 39.728.364,00 |
| 28.08.2025 | 207,25 | 212,22 | 206,90 | 211,64 | 2,01% | 32.339.307,00 |
| 27.08.2025 | 205,70 | 208,91 | 205,65 | 207,48 | 0,16% | 23.022.850,00 |
| 26.08.2025 | 207,51 | 207,85 | 205,70 | 207,14 | -0,65% | 28.464.130,00 |
| 25.08.2025 | 206,43 | 210,52 | 205,28 | 208,49 | 1,16% | 29.928.878,00 |
| 22.08.2025 | 202,73 | 208,54 | 201,30 | 206,09 | 3,17% | 42.827.040,00 |
| 21.08.2025 | 199,75 | 202,48 | 199,43 | 199,75 | 0,22% | 19.774.633,00 |
| 20.08.2025 | 200,73 | 201,28 | 196,60 | 199,32 | -1,12% | 28.955.498,00 |
| 19.08.2025 | 203,03 | 203,44 | 199,96 | 201,57 | -0,95% | 24.240.233,00 |
| 18.08.2025 | 204,20 | 205,27 | 202,49 | 203,50 | -0,20% | 18.526.594,00 |
| 15.08.2025 | 203,85 | 206,44 | 201,28 | 203,90 | 0,47% | 34.931.422,00 |
| 14.08.2025 | 201,50 | 204,44 | 201,23 | 202,94 | 0,49% | 25.230.427,00 |
| 13.08.2025 | 204,13 | 204,53 | 197,51 | 201,96 | -0,68% | 28.342.922,00 |
| 12.08.2025 | 201,37 | 204,50 | 200,59 | 203,34 | 1,16% | 30.424.452,00 |
| 11.08.2025 | 200,94 | 201,48 | 199,07 | 201,00 | -0,21% | 25.832.435,00 |
| 08.08.2025 | 197,22 | 202,61 | 197,17 | 201,42 | 2,49% | 39.161.826,00 |
| 07.08.2025 | 197,06 | 197,54 | 194,33 | 196,52 | 0,22% | 26.321.811,00 |
| 06.08.2025 | 194,50 | 196,63 | 193,67 | 196,09 | 0,73% | 21.562.908,00 |
| 05.08.2025 | 194,71 | 197,86 | 193,88 | 194,67 | -0,19% | 31.602.340,00 |
| 04.08.2025 | 190,29 | 195,27 | 190,12 | 195,04 | 3,12% | 31.547.350,00 |
| 01.08.2025 | 189,02 | 190,83 | 187,82 | 189,13 | -1,44% | 34.832.181,00 |
| 31.07.2025 | 195,71 | 195,99 | 191,09 | 191,90 | -2,36% | 51.329.163,00 |
| 30.07.2025 | 195,60 | 197,60 | 194,69 | 196,53 | 0,40% | 32.445.405,00 |
| 29.07.2025 | 192,43 | 195,92 | 192,08 | 195,75 | 1,65% | 41.389.153,00 |
| 28.07.2025 | 193,65 | 194,05 | 190,84 | 192,58 | -0,31% | 38.139.504,00 |
| 25.07.2025 | 191,98 | 194,33 | 191,26 | 193,18 | 0,53% | 39.785.863,00 |
| 24.07.2025 | 197,03 | 197,95 | 191,00 | 192,17 | 1,02% | 74.881.687,00 |
| 23.07.2025 | 191,50 | 192,53 | 189,18 | 190,23 | -0,58% | 58.681.948,00 |
| 22.07.2025 | 191,50 | 191,65 | 187,46 | 191,34 | 0,65% | 44.660.215,00 |
| 21.07.2025 | 186,25 | 190,29 | 186,15 | 190,10 | 2,72% | 45.803.129,00 |
| 18.07.2025 | 185,40 | 186,42 | 183,71 | 185,06 | 0,81% | 34.014.509,00 |
| 17.07.2025 | 182,14 | 184,06 | 180,48 | 183,58 | 0,33% | 31.992.565,00 |
| 16.07.2025 | 183,24 | 184,33 | 182,03 | 182,97 | 0,53% | 33.104.193,00 |
| 15.07.2025 | 182,81 | 184,22 | 181,60 | 182,00 | 0,24% | 33.448.251,00 |
| 14.07.2025 | 181,01 | 183,67 | 179,68 | 181,56 | 0,76% | 32.536.632,00 |
| 11.07.2025 | 176,79 | 181,43 | 176,48 | 180,19 | 1,45% | 34.282.922,00 |
| 10.07.2025 | 175,63 | 178,43 | 174,38 | 177,62 | 0,57% | 29.252.386,00 |
| 09.07.2025 | 175,25 | 179,44 | 172,77 | 176,62 | 1,30% | 43.025.594,00 |
| 08.07.2025 | 177,85 | 177,95 | 172,81 | 174,36 | -1,37% | 40.442.535,00 |
| 07.07.2025 | 179,06 | 179,30 | 175,68 | 176,79 | -1,53% | 34.175.648,00 |
| 03.07.2025 | 178,50 | 179,67 | 177,05 | 179,53 | 0,50% | 21.689.729,00 |
| 02.07.2025 | 175,54 | 178,86 | 175,07 | 178,64 | 1,59% | 29.128.947,00 |
| 01.07.2025 | 175,74 | 176,09 | 173,53 | 175,84 | -0,22% | 35.904.526,00 |
| 30.06.2025 | 180,78 | 181,23 | 174,58 | 176,23 | -1,29% | 63.378.856,00 |
| 27.06.2025 | 173,54 | 178,68 | 171,73 | 178,53 | 2,88% | 108.140.200,00 |
| 26.06.2025 | 172,43 | 173,69 | 169,94 | 173,54 | 1,68% | 31.796.690,00 |
| 25.06.2025 | 167,63 | 172,36 | 167,55 | 170,68 | 2,34% | 35.478.989,00 |
| 24.06.2025 | 166,92 | 168,22 | 166,13 | 166,77 | 0,96% | 40.524.312,00 |
| 23.06.2025 | 166,27 | 167,34 | 162,00 | 165,19 | -0,87% | 57.670.985,00 |
| 20.06.2025 | 173,95 | 174,34 | 165,46 | 166,64 | -3,85% | 75.659.917,00 |
| 18.06.2025 | 176,01 | 176,56 | 173,20 | 173,32 | -1,49% | 28.707.524,00 |
| 17.06.2025 | 175,70 | 177,36 | 174,58 | 175,95 | -0,46% | 24.973.043,00 |
| 16.06.2025 | 174,73 | 176,94 | 174,65 | 176,77 | 1,20% | 27.389.208,00 |
| 13.06.2025 | 172,44 | 177,13 | 172,38 | 174,67 | -0,59% | 27.663.107,00 |
| 12.06.2025 | 176,18 | 176,72 | 174,75 | 175,70 | -0,93% | 20.941.873,00 |
| 11.06.2025 | 179,77 | 180,37 | 176,75 | 177,35 | -0,70% | 31.646.757,00 |
| 10.06.2025 | 176,20 | 181,11 | 174,91 | 178,60 | 1,43% | 61.766.121,00 |
| 09.06.2025 | 174,54 | 176,47 | 174,37 | 176,09 | 1,39% | 28.935.906,00 |
| 06.06.2025 | 170,83 | 174,50 | 170,83 | 173,68 | 3,25% | 35.731.832,00 |
| 05.06.2025 | 170,34 | 170,93 | 167,59 | 168,21 | 0,10% | 36.444.564,00 |
| 04.06.2025 | 166,74 | 168,22 | 166,36 | 168,05 | 1,13% | 26.900.838,00 |
| 03.06.2025 | 167,49 | 168,48 | 165,28 | 166,18 | -1,69% | 45.084.903,00 |
| 02.06.2025 | 167,84 | 169,87 | 167,39 | 169,03 | -1,58% | 38.612.272,00 |
| 30.05.2025 | 171,35 | 172,21 | 167,44 | 171,74 | -0,07% | 52.639.911,00 |
| 29.05.2025 | 174,00 | 174,42 | 170,63 | 171,86 | -0,29% | 29.373.803,00 |
| 28.05.2025 | 173,16 | 175,27 | 171,91 | 172,36 | -0,31% | 34.783.997,00 |
| 27.05.2025 | 170,16 | 173,17 | 170,00 | 172,90 | 2,63% | 37.995.670,00 |
| 23.05.2025 | 169,05 | 169,96 | 167,89 | 168,47 | -1,40% | 35.211.439,00 |
| 22.05.2025 | 171,85 | 176,77 | 170,71 | 170,87 | 1,37% | 74.864.418,00 |
| 21.05.2025 | 163,69 | 173,14 | 163,56 | 168,56 | 2,79% | 73.415.956,00 |
| 20.05.2025 | 166,43 | 168,50 | 162,90 | 163,98 | -1,54% | 46.607.656,00 |
| 19.05.2025 | 164,51 | 166,64 | 164,22 | 166,54 | 0,21% | 30.426.097,00 |
| 16.05.2025 | 167,73 | 169,35 | 165,62 | 166,19 | 1,36% | 42.846.925,00 |
| 15.05.2025 | 165,84 | 166,21 | 162,37 | 163,96 | -0,85% | 33.146.669,00 |
| 14.05.2025 | 159,96 | 167,00 | 159,61 | 165,37 | 3,66% | 48.755.869,00 |
| 13.05.2025 | 158,79 | 160,57 | 156,16 | 159,53 | 0,68% | 42.382.126,00 |
| 12.05.2025 | 157,49 | 159,10 | 156,25 | 158,46 | 3,74% | 44.138.818,00 |
| 09.05.2025 | 154,17 | 155,05 | 152,20 | 152,75 | -0,99% | 32.435.281,00 |