261,800€
0,87%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 261,50 | 262,85 | 261,05 | 262,85 | 1,27% | 1.592,00 |
| 19.02.2026 | 259,05 | 260,15 | 256,20 | 259,55 | 0,60% | 8.786,00 |
| 18.02.2026 | 256,30 | 258,00 | 255,70 | 258,00 | 1,22% | 5.028,00 |
| 17.02.2026 | 256,25 | 257,75 | 251,65 | 254,90 | -1,05% | 11.779,00 |
| 16.02.2026 | 258,00 | 259,15 | 257,00 | 257,60 | -0,06% | 5.815,00 |
| 13.02.2026 | 260,00 | 261,70 | 256,55 | 257,75 | -2,27% | 8.406,00 |
| 12.02.2026 | 263,35 | 264,05 | 261,00 | 263,75 | 0,55% | 21.539,00 |
| 11.02.2026 | 268,15 | 270,50 | 262,20 | 262,30 | -1,87% | 3.757,00 |
| 10.02.2026 | 272,60 | 272,65 | 264,40 | 267,30 | -2,46% | 14.529,00 |
| 09.02.2026 | 272,90 | 274,05 | 267,00 | 274,05 | 0,48% | 13.748,00 |
| 06.02.2026 | 276,90 | 281,00 | 271,10 | 272,75 | -0,84% | 17.059,00 |
| 05.02.2026 | 278,25 | 280,55 | 261,65 | 275,05 | -2,81% | 40.382,00 |
| 04.02.2026 | 290,75 | 292,60 | 283,00 | 283,00 | -2,85% | 21.874,00 |
| 03.02.2026 | 295,30 | 297,10 | 290,20 | 291,30 | 0,50% | 9.801,00 |
| 02.02.2026 | 282,35 | 292,25 | 281,50 | 289,85 | 1,65% | 9.280,00 |
| 30.01.2026 | 279,20 | 286,00 | 277,95 | 285,15 | 3,02% | 18.110,00 |
| 29.01.2026 | 285,85 | 287,05 | 274,20 | 276,80 | -1,21% | 11.941,00 |
| 28.01.2026 | 281,00 | 282,15 | 279,35 | 280,20 | -0,11% | 10.471,00 |
| 27.01.2026 | 283,25 | 285,00 | 279,90 | 280,50 | -0,50% | 8.348,00 |
| 26.01.2026 | 276,85 | 281,90 | 274,80 | 281,90 | 0,37% | 8.579,00 |
| 23.01.2026 | 283,85 | 284,25 | 280,85 | 280,85 | -0,55% | 10.104,00 |
| 22.01.2026 | 282,75 | 286,50 | 281,75 | 282,40 | -0,12% | 14.577,00 |
| 21.01.2026 | 275,25 | 284,05 | 271,70 | 282,75 | 1,13% | 13.283,00 |
| 20.01.2026 | 275,35 | 279,60 | 270,60 | 279,60 | -0,04% | 32.521,00 |
| 19.01.2026 | 279,55 | 280,75 | 277,20 | 279,70 | -1,91% | 84.924,00 |
| 16.01.2026 | 288,25 | 289,95 | 284,25 | 285,15 | -0,40% | 14.121,00 |
| 15.01.2026 | 290,10 | 292,05 | 285,95 | 286,30 | 0,00% | 24.137,00 |
| 14.01.2026 | 289,35 | 290,50 | 284,25 | 286,30 | -1,63% | 9.151,00 |
| 13.01.2026 | 286,80 | 292,60 | 286,10 | 291,05 | 2,84% | 11.109,00 |
| 12.01.2026 | 279,85 | 286,00 | 278,20 | 283,00 | -0,39% | 11.215,00 |
| 09.01.2026 | 281,10 | 284,70 | 280,10 | 284,10 | 1,54% | 8.707,00 |
| 08.01.2026 | 276,75 | 283,40 | 276,60 | 279,80 | 2,23% | 13.481,00 |
| 07.01.2026 | 269,20 | 275,70 | 267,70 | 273,70 | 2,11% | 7.035,00 |
| 06.01.2026 | 271,10 | 274,20 | 267,55 | 268,05 | -1,03% | 4.268,00 |
| 05.01.2026 | 270,70 | 272,70 | 270,20 | 270,85 | 2,07% | 12.358,00 |
| 02.01.2026 | 269,80 | 275,00 | 264,85 | 265,35 | -0,73% | 11.504,00 |
| 30.12.2025 | 266,75 | 267,50 | 266,75 | 267,30 | 0,51% | 1.786,00 |
| 29.12.2025 | 266,70 | 267,00 | 264,70 | 265,95 | -0,52% | 20.856,00 |
| 23.12.2025 | 264,40 | 268,70 | 263,55 | 267,35 | 1,46% | 12.394,00 |
| 22.12.2025 | 264,65 | 265,65 | 261,25 | 263,50 | 0,63% | 10.616,00 |
| 19.12.2025 | 260,60 | 262,30 | 258,00 | 261,85 | 1,06% | 12.254,00 |
| 18.12.2025 | 255,85 | 259,90 | 255,45 | 259,10 | 1,53% | 18.663,00 |
| 17.12.2025 | 263,25 | 265,00 | 253,30 | 255,20 | -2,03% | 11.989,00 |
| 16.12.2025 | 260,70 | 264,10 | 258,25 | 260,50 | -0,61% | 14.738,00 |
| 15.12.2025 | 264,70 | 266,35 | 261,60 | 262,10 | 0,02% | 7.611,00 |
| 12.12.2025 | 268,75 | 269,95 | 261,65 | 262,05 | -2,57% | 29.378,00 |
| 11.12.2025 | 271,50 | 273,95 | 264,50 | 268,95 | -1,68% | 30.113,00 |
| 10.12.2025 | 273,25 | 274,15 | 271,10 | 273,55 | 0,98% | 6.206,00 |
| 09.12.2025 | 270,05 | 273,95 | 268,50 | 270,90 | -0,22% | 6.342,00 |
| 08.12.2025 | 277,45 | 277,75 | 268,20 | 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 | -1,27% | 13.349,00 |
| 03.12.2025 | 273,05 | 275,55 | 269,55 | 275,55 | 0,93% | 13.063,00 |
| 02.12.2025 | 272,25 | 274,40 | 271,00 | 273,00 | -0,15% | 11.286,00 |
| 01.12.2025 | 273,80 | 274,75 | 270,70 | 273,40 | -0,27% | 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 | -0,04% | 35.466,00 |
| 20.11.2025 | 259,75 | 266,45 | 258,05 | 259,60 | 1,19% | 34.197,00 |
| 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 |