310,850€
0,37%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 311,65 | 315,45 | 309,20 | 309,70 | -1,48% | 5.496,00 |
| 01.07.2026 | 308,80 | 315,40 | 307,90 | 314,35 | 1,58% | 5.942,00 |
| 30.06.2026 | 308,25 | 310,00 | 306,00 | 309,45 | 1,31% | 2.863,00 |
| 29.06.2026 | 295,80 | 306,25 | 295,80 | 305,45 | 2,23% | 5.205,00 |
| 26.06.2026 | 298,45 | 299,55 | 293,00 | 298,80 | -0,22% | 9.285,00 |
| 25.06.2026 | 300,00 | 301,10 | 295,60 | 299,45 | -2,89% | 13.614,00 |
| 24.06.2026 | 306,20 | 310,00 | 305,70 | 308,35 | 1,63% | 4.431,00 |
| 23.06.2026 | 298,40 | 306,05 | 296,90 | 303,40 | 0,61% | 11.396,00 |
| 22.06.2026 | 317,00 | 317,55 | 298,00 | 301,55 | -5,16% | 12.779,00 |
| 19.06.2026 | 317,00 | 319,90 | 317,00 | 317,95 | 0,65% | 2.624,00 |
| 18.06.2026 | 314,80 | 318,65 | 311,00 | 315,90 | 0,99% | 6.194,00 |
| 17.06.2026 | 319,90 | 319,90 | 311,55 | 312,80 | -2,68% | 4.433,00 |
| 16.06.2026 | 316,70 | 321,70 | 315,00 | 321,40 | 0,89% | 5.716,00 |
| 15.06.2026 | 313,55 | 319,00 | 312,55 | 318,55 | 1,45% | 3.722,00 |
| 12.06.2026 | 307,65 | 314,65 | 307,00 | 314,00 | 4,84% | 5.536,00 |
| 11.06.2026 | 307,40 | 309,00 | 299,00 | 299,50 | -3,79% | 3.388,00 |
| 10.06.2026 | 311,25 | 315,80 | 309,60 | 311,30 | 0,42% | 4.391,00 |
| 09.06.2026 | 314,20 | 319,35 | 310,00 | 310,00 | -0,61% | 5.085,00 |
| 08.06.2026 | 313,90 | 317,50 | 310,35 | 311,90 | -2,01% | 7.673,00 |
| 05.06.2026 | 313,95 | 318,45 | 312,65 | 318,30 | 0,86% | 4.474,00 |
| 04.06.2026 | 307,55 | 316,50 | 304,70 | 315,60 | 3,00% | 9.190,00 |
| 03.06.2026 | 310,00 | 311,05 | 303,00 | 306,40 | -2,47% | 6.460,00 |
| 02.06.2026 | 313,65 | 317,00 | 305,35 | 314,15 | -1,78% | 8.487,00 |
| 01.06.2026 | 322,80 | 322,95 | 319,20 | 319,85 | -1,78% | 5.429,00 |
| 29.05.2026 | 330,65 | 330,80 | 324,10 | 325,65 | -1,69% | 5.705,00 |
| 28.05.2026 | 330,75 | 332,05 | 328,30 | 331,25 | -0,67% | 2.227,00 |
| 27.05.2026 | 330,25 | 333,90 | 328,00 | 333,50 | 1,37% | 7.793,00 |
| 26.05.2026 | 329,55 | 331,00 | 326,70 | 329,00 | -1,22% | 8.285,00 |
| 25.05.2026 | 331,50 | 333,05 | 330,30 | 333,05 | 0,77% | 4.055,00 |
| 22.05.2026 | 332,65 | 333,00 | 328,80 | 330,50 | -0,74% | 2.279,00 |
| 21.05.2026 | 330,80 | 333,00 | 328,20 | 332,95 | 1,46% | 3.290,00 |
| 20.05.2026 | 333,65 | 336,80 | 328,00 | 328,15 | -1,13% | 9.903,00 |
| 19.05.2026 | 341,25 | 343,15 | 330,95 | 331,90 | -3,38% | 5.969,00 |
| 18.05.2026 | 336,20 | 347,15 | 335,40 | 343,50 | 1,43% | 7.899,00 |
| 15.05.2026 | 336,15 | 340,30 | 335,00 | 338,65 | 0,04% | 4.276,00 |
| 14.05.2026 | 341,65 | 342,15 | 336,30 | 338,50 | 0,65% | 1.537,00 |
| 13.05.2026 | 329,10 | 336,45 | 326,05 | 336,30 | 2,44% | 3.496,00 |
| 12.05.2026 | 327,15 | 329,25 | 325,70 | 328,30 | -1,05% | 6.957,00 |
| 11.05.2026 | 334,75 | 335,25 | 330,30 | 331,80 | -1,22% | 8.092,00 |
| 08.05.2026 | 338,50 | 338,60 | 334,25 | 335,90 | 0,42% | 3.190,00 |
| 07.05.2026 | 337,45 | 339,90 | 333,75 | 334,50 | 0,24% | 9.474,00 |
| 06.05.2026 | 333,25 | 334,85 | 330,00 | 333,70 | 1,46% | 10.012,00 |
| 05.05.2026 | 326,10 | 331,30 | 325,00 | 328,90 | 1,84% | 5.350,00 |
| 04.05.2026 | 328,35 | 329,10 | 322,20 | 322,95 | 1,57% | 6.739,00 |
| 30.04.2026 | 317,90 | 321,10 | 310,80 | 317,95 | 6,20% | 15.328,00 |
| 29.04.2026 | 298,20 | 301,85 | 293,25 | 299,40 | 0,74% | 4.766,00 |
| 28.04.2026 | 297,75 | 299,45 | 294,90 | 297,20 | 0,03% | 9.113,00 |
| 27.04.2026 | 292,15 | 297,55 | 291,45 | 297,10 | 2,57% | 4.590,00 |
| 24.04.2026 | 289,65 | 290,35 | 286,35 | 289,65 | 0,05% | 2.914,00 |
| 23.04.2026 | 286,95 | 290,95 | 286,05 | 289,50 | 1,21% | 3.466,00 |
| 22.04.2026 | 283,35 | 286,90 | 283,05 | 286,05 | 0,21% | 4.129,00 |
| 21.04.2026 | 286,20 | 286,55 | 283,80 | 285,45 | -0,04% | 3.314,00 |
| 20.04.2026 | 286,30 | 288,00 | 284,40 | 285,55 | 0,26% | 3.139,00 |
| 17.04.2026 | 282,80 | 284,80 | 281,90 | 284,80 | 0,16% | 8.041,00 |
| 16.04.2026 | 284,85 | 286,00 | 283,05 | 284,35 | 1,55% | 4.457,00 |
| 15.04.2026 | 279,95 | 281,20 | 279,25 | 280,00 | 0,43% | 2.286,00 |
| 14.04.2026 | 272,10 | 278,80 | 271,55 | 278,80 | 2,88% | 5.733,00 |
| 13.04.2026 | 268,00 | 271,50 | 266,80 | 271,00 | 0,46% | 4.017,00 |
| 10.04.2026 | 270,15 | 271,90 | 269,65 | 269,75 | 0,60% | 2.985,00 |
| 09.04.2026 | 268,70 | 268,75 | 265,20 | 268,15 | -0,24% | 7.015,00 |
| 08.04.2026 | 270,50 | 272,60 | 267,55 | 268,80 | 4,04% | 8.162,00 |
| 07.04.2026 | 256,45 | 260,80 | 256,45 | 258,35 | 1,51% | 9.509,00 |
| 02.04.2026 | 250,85 | 255,90 | 248,45 | 254,50 | 0,30% | 3.015,00 |
| 01.04.2026 | 251,15 | 254,35 | 248,30 | 253,75 | 3,95% | 7.136,00 |
| 31.03.2026 | 239,40 | 244,25 | 239,40 | 244,10 | 1,98% | 2.811,00 |
| 30.03.2026 | 238,15 | 240,40 | 238,00 | 239,35 | -0,17% | 5.599,00 |
| 27.03.2026 | 244,55 | 245,35 | 239,20 | 239,75 | -2,50% | 7.525,00 |
| 26.03.2026 | 250,00 | 250,35 | 245,55 | 245,90 | -1,76% | 4.139,00 |
| 25.03.2026 | 252,10 | 253,45 | 249,50 | 250,30 | -0,30% | 6.247,00 |
| 24.03.2026 | 257,65 | 258,30 | 250,55 | 251,05 | -2,64% | 7.651,00 |
| 23.03.2026 | 254,45 | 264,15 | 254,45 | 257,85 | -0,81% | 21.280,00 |
| 20.03.2026 | 263,85 | 264,25 | 259,60 | 259,95 | -1,29% | 20.747,00 |
| 19.03.2026 | 266,45 | 266,50 | 262,50 | 263,35 | -1,53% | 10.732,00 |
| 18.03.2026 | 269,95 | 270,15 | 266,50 | 267,45 | 0,43% | 8.006,00 |
| 17.03.2026 | 263,40 | 266,70 | 262,75 | 266,30 | 1,12% | 2.838,00 |
| 16.03.2026 | 264,30 | 265,65 | 262,45 | 263,35 | -0,25% | 9.034,00 |
| 13.03.2026 | 263,45 | 267,45 | 263,45 | 264,00 | 0,32% | 5.479,00 |
| 12.03.2026 | 265,80 | 266,05 | 261,30 | 263,15 | -1,29% | 10.885,00 |
| 11.03.2026 | 263,70 | 268,15 | 263,50 | 266,60 | 0,79% | 6.301,00 |
| 10.03.2026 | 262,50 | 265,10 | 261,75 | 264,50 | 1,91% | 4.882,00 |
| 09.03.2026 | 252,70 | 259,75 | 252,55 | 259,55 | 0,64% | 4.432,00 |
| 06.03.2026 | 261,00 | 261,00 | 255,00 | 257,90 | -0,48% | 1.171,00 |
| 05.03.2026 | 260,85 | 263,05 | 258,00 | 259,15 | -1,05% | 20.625,00 |
| 04.03.2026 | 259,35 | 262,00 | 258,75 | 261,90 | 0,71% | 7.948,00 |
| 03.03.2026 | 257,95 | 260,10 | 254,35 | 260,05 | -0,69% | 10.964,00 |
| 02.03.2026 | 257,15 | 261,85 | 256,95 | 261,85 | 0,48% | 10.454,00 |
| 27.02.2026 | 261,20 | 262,05 | 257,50 | 260,60 | -0,13% | 4.657,00 |
| 26.02.2026 | 264,35 | 266,15 | 256,85 | 260,95 | -0,93% | 16.605,00 |
| 25.02.2026 | 264,35 | 266,10 | 262,10 | 263,40 | -0,11% | 8.514,00 |
| 24.02.2026 | 265,00 | 265,75 | 260,55 | 263,70 | -0,86% | 6.381,00 |
| 23.02.2026 | 265,65 | 270,40 | 264,65 | 266,00 | -0,60% | 6.857,00 |
| 20.02.2026 | 261,50 | 267,60 | 259,25 | 267,60 | 3,10% | 17.558,00 |
| 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 |