205,450€
-3,04%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 208,55 | 208,55 | 208,00 | 208,15 | -1,77% | 814,00 |
| 29.09.2025 | 211,95 | 214,00 | 211,00 | 211,90 | 0,05% | 6.729,00 |
| 26.09.2025 | 212,00 | 213,95 | 211,25 | 211,80 | 0,19% | 18.350,00 |
| 25.09.2025 | 211,05 | 211,55 | 206,80 | 211,40 | -0,66% | 29.510,00 |
| 24.09.2025 | 214,05 | 215,50 | 212,00 | 212,80 | -0,75% | 5.536,00 |
| 23.09.2025 | 214,25 | 215,60 | 213,40 | 214,40 | -0,28% | 5.237,00 |
| 22.09.2025 | 216,45 | 217,50 | 214,80 | 215,00 | -0,21% | 11.403,00 |
| 19.09.2025 | 214,45 | 216,45 | 213,25 | 215,45 | 1,25% | 17.585,00 |
| 18.09.2025 | 213,75 | 215,90 | 212,80 | 212,80 | 1,50% | 20.415,00 |
| 17.09.2025 | 211,95 | 213,75 | 209,40 | 209,65 | -1,06% | 8.464,00 |
| 16.09.2025 | 214,25 | 215,90 | 211,35 | 211,90 | 0,07% | 19.765,00 |
| 15.09.2025 | 207,05 | 215,00 | 206,45 | 211,75 | 3,12% | 14.599,00 |
| 12.09.2025 | 204,25 | 206,60 | 203,85 | 205,35 | 0,05% | 21.484,00 |
| 11.09.2025 | 205,15 | 205,60 | 204,95 | 205,25 | 0,12% | 1.556,00 |
| 10.09.2025 | 205,05 | 205,60 | 204,75 | 205,00 | 2,12% | 9.162,00 |
| 08.09.2025 | 200,95 | 201,70 | 200,40 | 200,75 | 0,80% | 3.179,00 |
| 05.09.2025 | 198,80 | 200,70 | 197,60 | 199,16 | 1,53% | 22.066,00 |
| 04.09.2025 | 198,26 | 198,56 | 194,86 | 196,16 | -0,47% | 17.567,00 |
| 03.09.2025 | 192,60 | 198,08 | 191,00 | 197,08 | 10,58% | 67.076,00 |
| 02.09.2025 | 182,16 | 182,52 | 177,86 | 178,22 | -1,95% | 16.970,00 |
| 01.09.2025 | 182,02 | 182,30 | 181,50 | 181,76 | -0,05% | 4.794,00 |
| 29.08.2025 | 181,78 | 182,54 | 179,06 | 181,86 | -0,08% | 11.977,00 |
| 28.08.2025 | 179,38 | 182,10 | 178,18 | 182,00 | 1,17% | 6.460,00 |
| 27.08.2025 | 178,76 | 180,68 | 177,98 | 179,90 | 1,18% | 4.675,00 |
| 26.08.2025 | 179,56 | 179,80 | 177,28 | 177,80 | -0,96% | 4.285,00 |
| 25.08.2025 | 176,52 | 179,78 | 176,06 | 179,52 | 2,40% | 18.734,00 |
| 22.08.2025 | 173,70 | 176,04 | 173,50 | 175,32 | 1,27% | 6.830,00 |
| 21.08.2025 | 172,08 | 174,98 | 170,98 | 173,12 | 1,11% | 8.288,00 |
| 20.08.2025 | 172,98 | 173,80 | 169,52 | 171,22 | -0,93% | 9.107,00 |
| 19.08.2025 | 174,68 | 174,90 | 172,44 | 172,82 | -1,09% | 4.718,00 |
| 18.08.2025 | 175,42 | 176,38 | 174,72 | 174,72 | -0,56% | 7.154,00 |
| 15.08.2025 | 175,08 | 177,00 | 174,66 | 175,70 | 0,00% | 8.389,00 |
| 14.08.2025 | 173,60 | 176,22 | 172,68 | 175,70 | 0,69% | 6.809,00 |
| 13.08.2025 | 175,00 | 175,36 | 173,80 | 174,50 | 0,48% | 5.237,00 |
| 12.08.2025 | 173,72 | 176,06 | 173,24 | 173,66 | 0,00% | 5.920,00 |
| 11.08.2025 | 173,80 | 174,20 | 172,16 | 173,66 | -0,22% | 4.900,00 |
| 08.08.2025 | 169,40 | 174,24 | 169,40 | 174,04 | 2,61% | 4.946,00 |
| 07.08.2025 | 168,78 | 170,66 | 168,62 | 169,62 | 0,82% | 6.567,00 |
| 06.08.2025 | 169,06 | 169,36 | 167,32 | 168,24 | -0,65% | 9.827,00 |
| 05.08.2025 | 169,84 | 172,04 | 169,10 | 169,34 | 1,01% | 11.345,00 |
| 04.08.2025 | 164,48 | 168,64 | 164,48 | 167,64 | 2,07% | 5.559,00 |
| 01.08.2025 | 166,98 | 166,98 | 163,14 | 164,24 | -2,97% | 23.876,00 |
| 31.07.2025 | 172,16 | 172,86 | 168,30 | 169,26 | -1,75% | 12.923,00 |
| 30.07.2025 | 170,00 | 172,28 | 169,30 | 172,28 | 2,18% | 8.873,00 |
| 29.07.2025 | 167,30 | 168,76 | 166,82 | 168,60 | 1,95% | 8.847,00 |
| 28.07.2025 | 166,82 | 167,32 | 165,16 | 165,38 | -0,27% | 15.811,00 |
| 25.07.2025 | 165,00 | 166,60 | 164,12 | 165,82 | 0,29% | 10.427,00 |
| 24.07.2025 | 166,24 | 169,74 | 163,00 | 165,34 | 1,61% | 32.930,00 |
| 23.07.2025 | 164,72 | 164,78 | 162,12 | 162,72 | 0,25% | 8.289,00 |
| 22.07.2025 | 164,16 | 165,00 | 161,48 | 162,32 | -0,04% | 15.240,00 |
| 21.07.2025 | 160,52 | 163,40 | 160,40 | 162,38 | 1,75% | 21.167,00 |
| 18.07.2025 | 159,12 | 160,56 | 158,76 | 159,58 | 0,92% | 7.983,00 |
| 17.07.2025 | 159,44 | 159,44 | 156,82 | 158,12 | 0,57% | 15.205,00 |
| 16.07.2025 | 157,50 | 159,84 | 157,22 | 157,22 | -1,28% | 16.835,00 |
| 15.07.2025 | 156,88 | 159,44 | 156,26 | 159,26 | 2,54% | 11.843,00 |
| 14.07.2025 | 154,38 | 158,16 | 153,96 | 155,32 | 0,80% | 8.689,00 |
| 11.07.2025 | 152,42 | 154,08 | 151,72 | 154,08 | 1,54% | 6.963,00 |
| 10.07.2025 | 151,30 | 152,10 | 150,44 | 151,74 | -0,72% | 7.139,00 |
| 09.07.2025 | 149,42 | 153,50 | 149,42 | 152,84 | 2,25% | 6.998,00 |
| 08.07.2025 | 151,42 | 152,88 | 148,66 | 149,48 | -1,75% | 8.331,00 |
| 07.07.2025 | 152,70 | 153,64 | 151,36 | 152,14 | 0,75% | 12.427,00 |
| 04.07.2025 | 152,82 | 152,98 | 151,00 | 151,00 | -1,26% | 13.174,00 |
| 03.07.2025 | 152,78 | 153,70 | 151,66 | 152,92 | 0,90% | 8.868,00 |
| 02.07.2025 | 150,52 | 151,86 | 149,54 | 151,56 | 1,39% | 9.046,00 |
| 01.07.2025 | 150,92 | 150,92 | 148,46 | 149,48 | -0,89% | 6.718,00 |
| 30.06.2025 | 153,10 | 155,40 | 150,46 | 150,82 | 1,06% | 31.291,00 |
| 27.06.2025 | 149,14 | 150,08 | 148,86 | 149,24 | 0,80% | 12.110,00 |
| 26.06.2025 | 147,92 | 148,74 | 146,08 | 148,06 | -0,22% | 7.963,00 |
| 25.06.2025 | 145,14 | 148,64 | 145,06 | 148,38 | 2,19% | 11.540,00 |
| 24.06.2025 | 145,40 | 145,50 | 144,18 | 145,20 | 0,82% | 21.068,00 |
| 23.06.2025 | 145,34 | 147,00 | 143,94 | 144,02 | -2,39% | 21.951,00 |
| 20.06.2025 | 151,50 | 152,30 | 146,94 | 147,54 | -2,27% | 28.553,00 |
| 19.06.2025 | 151,82 | 151,82 | 149,76 | 150,96 | -1,44% | 15.283,00 |
| 18.06.2025 | 154,00 | 154,86 | 153,04 | 153,16 | -0,70% | 10.496,00 |
| 17.06.2025 | 153,30 | 154,74 | 152,24 | 154,24 | 0,90% | 4.662,00 |
| 16.06.2025 | 152,72 | 153,20 | 151,92 | 152,86 | -0,30% | 5.056,00 |
| 13.06.2025 | 150,38 | 153,40 | 145,78 | 153,32 | 0,10% | 19.024,00 |
| 12.06.2025 | 155,16 | 155,28 | 152,00 | 153,16 | -2,28% | 8.126,00 |
| 11.06.2025 | 157,42 | 158,28 | 156,64 | 156,74 | -0,89% | 7.158,00 |
| 10.06.2025 | 155,66 | 159,48 | 155,10 | 158,14 | 2,05% | 21.455,00 |
| 09.06.2025 | 152,90 | 155,70 | 152,56 | 154,96 | 1,36% | 8.081,00 |
| 06.06.2025 | 148,54 | 153,70 | 148,54 | 152,88 | 2,10% | 6.454,00 |
| 05.06.2025 | 148,18 | 150,76 | 148,00 | 149,74 | 1,62% | 21.071,00 |
| 04.06.2025 | 148,08 | 148,68 | 147,06 | 147,36 | -0,49% | 7.540,00 |
| 03.06.2025 | 148,74 | 149,34 | 146,36 | 148,08 | -0,40% | 16.564,00 |
| 02.06.2025 | 150,22 | 150,40 | 147,82 | 148,68 | -1,29% | 15.539,00 |
| 30.05.2025 | 152,20 | 153,26 | 150,62 | 150,62 | -1,04% | 9.971,00 |
| 29.05.2025 | 156,46 | 156,76 | 152,12 | 152,20 | -1,44% | 14.596,00 |
| 28.05.2025 | 154,00 | 156,08 | 153,32 | 154,42 | 1,05% | 9.068,00 |
| 27.05.2025 | 151,52 | 153,34 | 150,40 | 152,82 | 1,53% | 30.347,00 |
| 26.05.2025 | 151,18 | 151,40 | 150,50 | 150,52 | 0,07% | 12.075,00 |
| 23.05.2025 | 152,90 | 153,24 | 149,32 | 150,42 | -2,80% | 21.268,00 |
| 22.05.2025 | 151,58 | 157,38 | 151,28 | 154,76 | 1,01% | 26.063,00 |
| 21.05.2025 | 146,06 | 153,76 | 145,56 | 153,22 | 2,79% | 30.812,00 |
| 20.05.2025 | 149,00 | 150,30 | 148,50 | 149,06 | 0,80% | 15.277,00 |
| 19.05.2025 | 146,32 | 148,66 | 144,92 | 147,88 | -1,85% | 13.728,00 |
| 16.05.2025 | 148,02 | 152,00 | 147,76 | 150,66 | 0,94% | 15.841,00 |
| 15.05.2025 | 148,70 | 150,38 | 146,66 | 149,26 | 0,97% | 12.321,00 |
| 14.05.2025 | 144,44 | 148,02 | 143,34 | 147,82 | 2,34% | 14.411,00 |
| 13.05.2025 | 143,28 | 144,60 | 141,54 | 144,44 | 1,19% | 8.544,00 |