245,540$
0,82%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 241,18 | 247,15 | 239,20 | 245,54 | 0,82% | 23.887.831,00 |
| 30.09.2025 | 243,06 | 243,68 | 239,57 | 243,55 | -0,33% | 22.255.159,00 |
| 29.09.2025 | 248,27 | 251,65 | 243,20 | 244,36 | -1,14% | 22.924.900,00 |
| 26.09.2025 | 247,79 | 250,12 | 246,64 | 247,18 | 0,25% | 16.207.699,00 |
| 25.09.2025 | 244,84 | 247,32 | 241,65 | 246,57 | -0,51% | 16.925.338,00 |
| 24.09.2025 | 252,15 | 252,96 | 247,22 | 247,83 | -1,79% | 16.876.166,00 |
| 23.09.2025 | 253,66 | 254,77 | 251,09 | 252,34 | -0,21% | 15.770.576,00 |
| 22.09.2025 | 254,78 | 256,31 | 250,81 | 252,88 | -0,92% | 19.786.216,00 |
| 19.09.2025 | 253,40 | 256,70 | 252,07 | 255,24 | 1,15% | 41.013.966,00 |
| 18.09.2025 | 251,86 | 254,14 | 250,11 | 252,33 | 0,99% | 20.823.509,00 |
| 17.09.2025 | 251,46 | 251,95 | 246,58 | 249,85 | -0,62% | 20.304.213,00 |
| 16.09.2025 | 252,33 | 253,23 | 249,72 | 251,42 | -0,14% | 24.226.698,00 |
| 15.09.2025 | 245,14 | 252,75 | 244,98 | 251,76 | 4,30% | 29.550.305,00 |
| 12.09.2025 | 240,80 | 242,42 | 238,50 | 241,38 | 0,25% | 14.075.314,00 |
| 11.09.2025 | 240,14 | 242,57 | 236,58 | 240,78 | 0,51% | 21.238.578,00 |
| 10.09.2025 | 239,25 | 242,08 | 238,11 | 239,56 | -0,16% | 19.472.387,00 |
| 09.09.2025 | 234,19 | 240,59 | 233,38 | 239,94 | 2,47% | 22.345.310,00 |
| 08.09.2025 | 235,79 | 238,40 | 233,73 | 234,16 | -0,43% | 22.688.062,00 |
| 05.09.2025 | 232,66 | 236,13 | 232,38 | 235,17 | 1,08% | 25.337.324,00 |
| 04.09.2025 | 230,16 | 232,77 | 226,76 | 232,66 | 0,68% | 30.217.817,00 |
| 03.09.2025 | 226,48 | 231,80 | 225,12 | 231,10 | 9,01% | 70.476.204,00 |
| 02.09.2025 | 208,99 | 212,37 | 206,96 | 211,99 | -0,72% | 28.900.069,00 |
| 29.08.2025 | 211,27 | 215,34 | 210,97 | 213,53 | 0,55% | 24.682.224,00 |
| 28.08.2025 | 207,84 | 212,90 | 207,60 | 212,37 | 2,00% | 20.915.705,00 |
| 27.08.2025 | 206,46 | 209,57 | 206,39 | 208,21 | 0,13% | 15.248.979,00 |
| 26.08.2025 | 208,37 | 208,46 | 206,45 | 207,95 | -0,58% | 23.050.971,00 |
| 25.08.2025 | 207,00 | 211,09 | 205,95 | 209,16 | 1,18% | 22.788.806,00 |
| 22.08.2025 | 203,96 | 209,23 | 202,13 | 206,72 | 3,04% | 25.723.734,00 |
| 21.08.2025 | 200,72 | 203,36 | 200,40 | 200,62 | 0,21% | 11.768.910,00 |
| 20.08.2025 | 201,68 | 202,17 | 197,46 | 200,19 | -1,14% | 13.971.693,00 |
| 19.08.2025 | 203,91 | 204,29 | 200,93 | 202,49 | -0,88% | 13.476.582,00 |
| 18.08.2025 | 205,07 | 206,14 | 203,41 | 204,29 | -0,30% | 13.000.162,00 |
| 15.08.2025 | 204,72 | 207,33 | 202,09 | 204,91 | 0,53% | 21.111.380,00 |
| 14.08.2025 | 202,56 | 205,42 | 202,32 | 203,82 | 0,39% | 17.777.145,00 |
| 13.08.2025 | 204,98 | 205,43 | 198,64 | 203,03 | -0,55% | 19.573.041,00 |
| 12.08.2025 | 202,10 | 205,13 | 201,40 | 204,16 | 1,25% | 19.871.996,00 |
| 11.08.2025 | 201,55 | 202,16 | 199,80 | 201,63 | -0,23% | 16.690.235,00 |
| 08.08.2025 | 197,98 | 203,43 | 197,90 | 202,09 | 2,44% | 24.379.909,00 |
| 07.08.2025 | 197,71 | 198,37 | 195,22 | 197,28 | 0,18% | 14.660.550,00 |
| 06.08.2025 | 195,25 | 197,38 | 194,47 | 196,92 | 0,82% | 15.383.679,00 |
| 05.08.2025 | 195,55 | 198,70 | 194,68 | 195,32 | -0,22% | 19.010.151,00 |
| 04.08.2025 | 191,18 | 196,08 | 190,92 | 195,75 | 3,05% | 23.385.950,00 |
| 01.08.2025 | 189,78 | 191,62 | 188,70 | 189,95 | -1,51% | 21.236.711,00 |
| 31.07.2025 | 196,60 | 196,83 | 192,08 | 192,86 | -2,32% | 27.852.019,00 |
| 30.07.2025 | 196,30 | 198,48 | 195,56 | 197,44 | 0,51% | 21.150.522,00 |
| 29.07.2025 | 193,30 | 196,66 | 192,99 | 196,43 | 1,56% | 31.891.598,00 |
| 28.07.2025 | 194,41 | 194,82 | 191,86 | 193,42 | -0,34% | 25.553.546,00 |
| 25.07.2025 | 192,93 | 195,27 | 192,13 | 194,08 | 0,46% | 31.101.847,00 |
| 24.07.2025 | 198,11 | 198,97 | 191,95 | 193,20 | 0,88% | 45.252.060,00 |
| 23.07.2025 | 192,36 | 193,36 | 190,18 | 191,51 | -0,31% | 34.068.129,00 |
| 22.07.2025 | 192,42 | 193,36 | 188,50 | 192,11 | 0,50% | 26.212.909,00 |
| 21.07.2025 | 187,10 | 191,26 | 187,05 | 191,15 | 2,80% | 24.664.994,00 |
| 18.07.2025 | 186,62 | 187,36 | 184,73 | 185,94 | 0,67% | 21.033.397,00 |
| 17.07.2025 | 183,12 | 185,19 | 181,50 | 184,70 | 0,51% | 21.654.370,00 |
| 16.07.2025 | 184,32 | 185,34 | 183,08 | 183,77 | 0,37% | 21.152.555,00 |
| 15.07.2025 | 183,94 | 185,41 | 182,39 | 183,10 | 0,16% | 23.911.567,00 |
| 14.07.2025 | 182,07 | 184,73 | 180,71 | 182,81 | 0,83% | 20.990.352,00 |
| 11.07.2025 | 177,91 | 182,61 | 177,54 | 181,31 | 1,46% | 23.975.714,00 |
| 10.07.2025 | 176,67 | 179,59 | 175,74 | 178,70 | 0,59% | 24.693.712,00 |
| 09.07.2025 | 176,11 | 180,28 | 173,88 | 177,66 | 1,43% | 31.288.035,00 |
| 08.07.2025 | 178,78 | 178,79 | 173,92 | 175,16 | -1,35% | 24.108.642,00 |
| 07.07.2025 | 180,13 | 180,34 | 176,64 | 177,56 | -1,66% | 20.991.357,00 |
| 03.07.2025 | 179,82 | 180,77 | 178,19 | 180,55 | 0,44% | 13.287.389,00 |
| 02.07.2025 | 176,55 | 179,94 | 176,09 | 179,76 | 1,61% | 19.325.861,00 |
| 01.07.2025 | 176,80 | 177,22 | 174,66 | 176,91 | -0,27% | 25.778.460,00 |
| 30.06.2025 | 180,79 | 181,58 | 175,50 | 177,39 | -0,49% | 43.964.599,00 |
| 27.06.2025 | 174,63 | 178,84 | 172,71 | 178,27 | 2,20% | 74.053.110,00 |
| 26.06.2025 | 173,38 | 174,65 | 170,86 | 174,43 | 1,71% | 25.909.119,00 |
| 25.06.2025 | 168,65 | 173,36 | 168,56 | 171,49 | 2,24% | 23.627.355,00 |
| 24.06.2025 | 167,69 | 169,25 | 166,91 | 167,74 | 1,04% | 27.310.266,00 |
| 23.06.2025 | 167,32 | 168,48 | 163,33 | 166,01 | -1,03% | 36.975.585,00 |
| 20.06.2025 | 174,87 | 175,37 | 166,27 | 167,73 | -3,59% | 55.402.575,00 |
| 18.06.2025 | 177,28 | 177,82 | 172,84 | 173,98 | -1,83% | 32.531.762,00 |
| 17.06.2025 | 177,00 | 178,72 | 175,94 | 177,23 | -0,40% | 17.656.119,00 |
| 16.06.2025 | 175,91 | 178,25 | 175,82 | 177,94 | 1,17% | 18.132.529,00 |
| 13.06.2025 | 173,58 | 178,34 | 173,57 | 175,88 | -0,62% | 20.873.241,00 |
| 12.06.2025 | 177,48 | 178,13 | 176,11 | 176,97 | -1,02% | 17.345.924,00 |
| 11.06.2025 | 181,23 | 181,75 | 178,00 | 178,79 | -0,68% | 18.994.398,00 |
| 10.06.2025 | 177,76 | 182,45 | 176,48 | 180,01 | 1,34% | 32.908.000,00 |
| 09.06.2025 | 175,87 | 177,91 | 175,66 | 177,63 | 1,55% | 18.817.587,00 |
| 06.06.2025 | 172,30 | 175,83 | 172,30 | 174,92 | 3,01% | 22.258.115,00 |
| 05.06.2025 | 171,62 | 172,36 | 169,35 | 169,81 | 0,25% | 25.422.883,00 |
| 04.06.2025 | 168,28 | 169,58 | 167,80 | 169,39 | 1,00% | 18.508.735,00 |
| 03.06.2025 | 168,87 | 169,80 | 166,68 | 167,71 | -1,56% | 25.386.713,00 |
| 02.06.2025 | 169,01 | 171,06 | 168,65 | 170,37 | -1,43% | 24.742.877,00 |
| 30.05.2025 | 172,41 | 173,44 | 168,52 | 172,85 | -0,06% | 36.258.254,00 |
| 29.05.2025 | 175,00 | 175,40 | 171,78 | 172,96 | -0,24% | 21.233.590,00 |
| 28.05.2025 | 173,98 | 176,48 | 173,01 | 173,38 | -0,34% | 25.999.228,00 |
| 27.05.2025 | 171,30 | 174,29 | 171,21 | 173,98 | 2,59% | 24.341.333,00 |
| 23.05.2025 | 170,28 | 171,21 | 169,26 | 169,59 | -1,39% | 24.963.648,00 |
| 22.05.2025 | 173,35 | 178,13 | 171,88 | 171,98 | 1,13% | 45.024.081,00 |
| 21.05.2025 | 164,95 | 174,53 | 164,89 | 170,06 | 2,87% | 45.567.580,00 |
| 20.05.2025 | 167,76 | 169,68 | 164,26 | 165,32 | -1,52% | 33.563.274,00 |
| 19.05.2025 | 165,72 | 167,95 | 165,41 | 167,87 | 0,26% | 21.374.688,00 |
| 16.05.2025 | 168,93 | 170,65 | 166,95 | 167,43 | 1,23% | 36.271.378,00 |
| 15.05.2025 | 167,14 | 167,51 | 163,84 | 165,40 | -0,85% | 22.717.554,00 |
| 14.05.2025 | 161,31 | 168,34 | 160,93 | 166,81 | 3,68% | 31.769.209,00 |
| 13.05.2025 | 159,92 | 162,06 | 157,58 | 160,89 | 0,82% | 24.944.270,00 |
| 12.05.2025 | 159,10 | 160,44 | 157,89 | 159,58 | 3,37% | 31.884.901,00 |
| 09.05.2025 | 155,55 | 156,43 | 153,83 | 154,38 | -0,88% | 22.871.035,00 |