Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 264,40 | 268,70 | 263,55 | 267,35 | 1,46% | 12.454,00 |
| 22.12.2025 | 264,65 | 265,65 | 261,25 | 263,50 | 0,63% | 10.623,00 |
| 19.12.2025 | 260,60 | 262,30 | 258,00 | 261,85 | 1,06% | 12.274,00 |
| 18.12.2025 | 255,85 | 259,30 | 255,45 | 259,10 | 1,53% | 18.663,00 |
| 17.12.2025 | 263,25 | 265,00 | 254,00 | 255,20 | -2,03% | 11.989,00 |
| 16.12.2025 | 260,70 | 264,10 | 258,25 | 260,50 | -0,61% | 14.753,00 |
| 15.12.2025 | 264,70 | 266,35 | 261,60 | 262,10 | 0,02% | 7.628,00 |
| 12.12.2025 | 268,75 | 269,95 | 261,65 | 262,05 | -2,57% | 29.378,00 |
| 11.12.2025 | 271,50 | 273,95 | 268,05 | 268,95 | -1,68% | 30.113,00 |
| 10.12.2025 | 273,25 | 274,00 | 271,10 | 273,55 | 0,98% | 6.206,00 |
| 09.12.2025 | 270,05 | 271,00 | 268,50 | 270,90 | -0,22% | 6.342,00 |
| 08.12.2025 | 277,45 | 277,75 | 271,50 | 271,50 | -1,52% | 8.355,00 |
| 05.12.2025 | 274,30 | 277,50 | 273,70 | 275,70 | 1,34% | 3.961,00 |
| 04.12.2025 | 275,05 | 276,90 | 270,80 | 272,05 | -0,98% | 13.349,00 |
| 03.12.2025 | 273,05 | 274,75 | 269,55 | 274,75 | 1,16% | 13.063,00 |
| 02.12.2025 | 272,25 | 274,40 | 271,00 | 271,60 | -0,51% | 11.286,00 |
| 01.12.2025 | 273,80 | 274,75 | 270,70 | 273,00 | -0,42% | 28.004,00 |
| 28.11.2025 | 280,50 | 282,35 | 273,50 | 274,15 | -1,67% | 14.462,00 |
| 27.11.2025 | 275,90 | 279,85 | 275,90 | 278,80 | 1,34% | 13.705,00 |
| 26.11.2025 | 285,25 | 285,25 | 273,80 | 275,10 | -0,54% | 25.403,00 |
| 25.11.2025 | 284,80 | 288,60 | 275,00 | 276,60 | 1,60% | 52.791,00 |
| 24.11.2025 | 266,70 | 276,50 | 265,05 | 272,25 | 4,91% | 38.486,00 |
| 21.11.2025 | 252,50 | 262,45 | 249,40 | 259,50 | 1,15% | 35.466,00 |
| 19.11.2025 | 247,80 | 263,00 | 247,45 | 256,55 | 3,49% | 22.155,00 |
| 18.11.2025 | 245,60 | 250,40 | 241,05 | 247,90 | -0,48% | 26.825,00 |
| 17.11.2025 | 251,35 | 254,05 | 244,95 | 249,10 | 3,88% | 25.990,00 |
| 14.11.2025 | 238,00 | 240,15 | 232,85 | 239,80 | -0,48% | 36.406,00 |
| 13.11.2025 | 248,10 | 248,30 | 239,30 | 240,95 | -2,25% | 11.948,00 |
| 12.11.2025 | 254,20 | 255,00 | 245,45 | 246,50 | -1,14% | 9.491,00 |
| 11.11.2025 | 250,35 | 251,00 | 248,80 | 249,35 | 0,34% | 8.538,00 |
| 10.11.2025 | 246,00 | 250,35 | 245,25 | 248,50 | 3,71% | 10.456,00 |
| 07.11.2025 | 248,00 | 248,10 | 238,70 | 239,60 | -2,60% | 13.371,00 |
| 06.11.2025 | 248,00 | 251,45 | 244,45 | 246,00 | -0,79% | 24.880,00 |
| 05.11.2025 | 241,00 | 248,45 | 240,75 | 247,95 | 2,06% | 11.416,00 |
| 04.11.2025 | 242,85 | 244,70 | 240,90 | 242,95 | -1,08% | 16.068,00 |
| 03.11.2025 | 244,50 | 246,90 | 243,85 | 245,60 | 0,99% | 14.156,00 |
| 31.10.2025 | 246,95 | 247,75 | 240,85 | 243,20 | -1,28% | 10.801,00 |
| 30.10.2025 | 253,50 | 258,45 | 242,65 | 246,35 | 5,28% | 39.313,00 |
| 29.10.2025 | 232,60 | 234,00 | 230,20 | 234,00 | 1,87% | 11.768,00 |
| 28.10.2025 | 232,30 | 233,25 | 229,35 | 229,70 | -0,22% | 8.228,00 |
| 27.10.2025 | 227,45 | 230,20 | 227,25 | 230,20 | 2,52% | 23.399,00 |
| 24.10.2025 | 220,60 | 225,40 | 220,15 | 224,55 | 2,14% | 10.184,00 |
| 23.10.2025 | 219,65 | 219,90 | 218,00 | 219,85 | 0,71% | 5.507,00 |
| 22.10.2025 | 220,15 | 221,85 | 218,30 | 218,30 | 2,39% | 10.522,00 |
| 21.10.2025 | 220,20 | 221,05 | 211,40 | 213,20 | -3,29% | 17.020,00 |
| 20.10.2025 | 218,45 | 220,45 | 217,65 | 220,45 | 2,53% | 18.407,00 |
| 17.10.2025 | 213,00 | 216,35 | 210,55 | 215,00 | -1,67% | 25.459,00 |
| 16.10.2025 | 216,40 | 220,65 | 216,40 | 218,65 | 1,44% | 7.565,00 |
| 15.10.2025 | 212,05 | 217,50 | 211,75 | 215,55 | 1,32% | 5.880,00 |
| 14.10.2025 | 208,85 | 212,75 | 206,75 | 212,75 | 1,38% | 16.139,00 |
| 13.10.2025 | 206,80 | 210,25 | 206,80 | 209,85 | 2,19% | 8.267,00 |
| 10.10.2025 | 208,90 | 211,45 | 205,00 | 205,35 | -0,99% | 5.166,00 |
| 09.10.2025 | 211,15 | 214,00 | 207,40 | 207,40 | -2,08% | 12.885,00 |
| 08.10.2025 | 212,70 | 212,70 | 211,00 | 211,80 | -0,47% | 10.782,00 |
| 07.10.2025 | 214,20 | 215,50 | 212,35 | 212,80 | 0,47% | 13.242,00 |
| 06.10.2025 | 211,55 | 213,35 | 209,40 | 211,80 | 1,22% | 11.124,00 |
| 03.10.2025 | 211,15 | 211,15 | 206,60 | 209,25 | 0,07% | 5.163,00 |
| 02.10.2025 | 209,55 | 210,90 | 207,90 | 209,10 | 1,31% | 30.102,00 |
| 01.10.2025 | 204,70 | 206,70 | 203,50 | 206,40 | 0,63% | 10.200,00 |
| 30.09.2025 | 208,55 | 208,55 | 204,35 | 205,10 | -3,21% | 11.009,00 |
| 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 | 0,49% | 21.484,00 |
| 11.09.2025 | 205,15 | 205,70 | 201,80 | 204,35 | -0,49% | 11.804,00 |
| 10.09.2025 | 205,05 | 205,75 | 203,35 | 205,35 | 1,91% | 15.515,00 |
| 09.09.2025 | 199,20 | 202,15 | 198,60 | 201,50 | 0,47% | 10.281,00 |
| 08.09.2025 | 200,85 | 202,70 | 200,35 | 200,55 | 0,70% | 5.513,00 |
| 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 |