292,825€
-4,43%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 309,20 | 310,00 | 299,85 | 300,40 | -1,96% | 11.692,00 |
| 30.09.2026 | 297,80 | 306,40 | 297,60 | 306,40 | 3,30% | 4.784,00 |
| 29.09.2026 | 298,45 | 299,50 | 296,10 | 296,60 | -0,10% | 2.697,00 |
| 28.09.2026 | 297,70 | 298,90 | 296,30 | 296,90 | -0,82% | 2.080,00 |
| 25.09.2026 | 298,10 | 300,65 | 297,50 | 299,35 | 1,60% | 2.087,00 |
| 24.09.2026 | 294,65 | 296,10 | 292,00 | 294,65 | -0,61% | 8.129,00 |
| 23.09.2026 | 305,10 | 306,10 | 296,40 | 296,45 | -3,72% | 5.033,00 |
| 22.09.2026 | 308,00 | 313,00 | 307,20 | 307,90 | 0,34% | 2.783,00 |
| 21.09.2026 | 303,10 | 307,35 | 301,00 | 306,85 | 1,69% | 5.061,00 |
| 18.09.2026 | 305,20 | 309,40 | 301,75 | 301,75 | 0,67% | 4.607,00 |
| 17.09.2026 | 298,45 | 301,10 | 296,95 | 299,75 | 0,94% | 3.922,00 |
| 16.09.2026 | 295,85 | 298,40 | 295,05 | 296,95 | 0,76% | 2.254,00 |
| 15.09.2026 | 297,70 | 298,15 | 294,55 | 294,70 | -0,49% | 2.525,00 |
| 14.09.2026 | 287,85 | 297,95 | 287,40 | 296,15 | 1,46% | 7.106,00 |
| 11.09.2026 | 284,65 | 292,45 | 284,65 | 291,90 | 3,60% | 3.504,00 |
| 10.09.2026 | 282,60 | 283,90 | 281,10 | 281,75 | 0,14% | 3.098,00 |
| 09.09.2026 | 289,00 | 289,10 | 279,80 | 281,35 | -2,39% | 5.687,00 |
| 08.09.2026 | 286,90 | 288,30 | 284,70 | 288,25 | 0,16% | 3.609,00 |
| 07.09.2026 | 289,70 | 290,10 | 287,80 | 287,80 | -0,05% | 3.441,00 |
| 04.09.2026 | 292,70 | 293,30 | 287,30 | 287,95 | -1,40% | 4.761,00 |
| 03.09.2026 | 288,80 | 293,05 | 287,35 | 292,05 | 1,41% | 2.795,00 |
| 02.09.2026 | 288,50 | 289,60 | 285,00 | 288,00 | 0,26% | 2.314,00 |
| 01.09.2026 | 289,80 | 289,80 | 284,75 | 287,25 | -0,33% | 3.245,00 |
| 31.08.2026 | 295,60 | 295,60 | 287,50 | 288,20 | -3,09% | 2.299,00 |
| 28.08.2026 | 290,85 | 297,40 | 289,70 | 297,40 | 2,53% | 2.590,00 |
| 27.08.2026 | 290,00 | 290,55 | 288,00 | 290,05 | -0,22% | 4.659,00 |
| 26.08.2026 | 294,40 | 295,30 | 290,70 | 290,70 | -1,09% | 4.071,00 |
| 25.08.2026 | 295,85 | 297,55 | 293,50 | 293,90 | -1,23% | 3.037,00 |
| 24.08.2026 | 291,70 | 297,80 | 290,80 | 297,55 | 1,76% | 6.898,00 |
| 21.08.2026 | 289,60 | 293,15 | 289,60 | 292,40 | 1,47% | 4.688,00 |
| 20.08.2026 | 293,00 | 293,40 | 288,15 | 288,15 | -1,79% | 2.240,00 |
| 19.08.2026 | 293,70 | 294,15 | 290,50 | 293,40 | -0,24% | 5.673,00 |
| 18.08.2026 | 293,65 | 294,80 | 292,00 | 294,10 | -0,24% | 2.644,00 |
| 17.08.2026 | 299,65 | 299,65 | 293,40 | 294,80 | -0,39% | 3.866,00 |
| 14.08.2026 | 297,65 | 300,60 | 295,95 | 295,95 | -0,47% | 7.407,00 |
| 13.08.2026 | 297,55 | 299,60 | 297,15 | 297,35 | 0,64% | 5.284,00 |
| 12.08.2026 | 298,90 | 299,60 | 295,10 | 295,45 | -2,38% | 4.971,00 |
| 11.08.2026 | 308,20 | 308,60 | 301,90 | 302,65 | -0,98% | 3.806,00 |
| 10.08.2026 | 307,40 | 308,70 | 304,45 | 305,65 | -0,71% | 5.175,00 |
| 07.08.2026 | 310,70 | 310,75 | 305,95 | 307,85 | -1,19% | 8.597,00 |
| 06.08.2026 | 314,40 | 315,55 | 309,75 | 311,55 | -4,40% | 5.817,00 |
| 05.08.2026 | 327,65 | 330,00 | 325,50 | 325,90 | 0,52% | 4.645,00 |
| 04.08.2026 | 322,90 | 325,60 | 317,25 | 324,20 | -0,09% | 8.494,00 |
| 03.08.2026 | 313,45 | 324,50 | 310,65 | 324,50 | 6,99% | 8.486,00 |
| 31.07.2026 | 294,80 | 306,85 | 293,50 | 303,30 | 5,31% | 8.702,00 |
| 30.07.2026 | 292,50 | 294,30 | 287,35 | 288,00 | -1,64% | 7.760,00 |
| 29.07.2026 | 292,90 | 295,00 | 290,65 | 292,80 | 0,41% | 4.401,00 |
| 28.07.2026 | 286,20 | 291,60 | 285,70 | 291,60 | 1,25% | 11.621,00 |
| 27.07.2026 | 283,65 | 290,00 | 283,30 | 288,00 | 2,13% | 6.156,00 |
| 24.07.2026 | 280,00 | 284,05 | 279,30 | 282,00 | 0,97% | 5.898,00 |
| 23.07.2026 | 292,25 | 292,25 | 277,25 | 279,30 | -8,05% | 15.589,00 |
| 22.07.2026 | 305,20 | 306,40 | 303,00 | 303,75 | -0,49% | 3.952,00 |
| 21.07.2026 | 311,75 | 311,85 | 304,55 | 305,25 | -2,48% | 4.148,00 |
| 20.07.2026 | 303,05 | 315,00 | 303,05 | 313,00 | 3,40% | 7.600,00 |
| 17.07.2026 | 306,00 | 306,45 | 298,85 | 302,70 | -6,70% | 11.863,00 |
| 16.07.2026 | 324,20 | 330,40 | 322,35 | 324,45 | 0,23% | 10.674,00 |
| 15.07.2026 | 313,10 | 323,70 | 310,90 | 323,70 | 4,20% | 3.890,00 |
| 14.07.2026 | 308,00 | 310,95 | 303,75 | 310,65 | 0,44% | 4.927,00 |
| 13.07.2026 | 310,40 | 311,00 | 308,55 | 309,30 | 0,37% | 5.567,00 |
| 10.07.2026 | 309,35 | 312,70 | 307,30 | 308,15 | 0,36% | 2.302,00 |
| 09.07.2026 | 314,40 | 314,75 | 306,00 | 307,05 | -2,15% | 6.071,00 |
| 08.07.2026 | 319,15 | 320,10 | 313,80 | 313,80 | -2,11% | 5.019,00 |
| 07.07.2026 | 318,50 | 324,15 | 317,90 | 320,55 | 1,63% | 4.739,00 |
| 06.07.2026 | 312,60 | 315,40 | 310,70 | 315,40 | 1,20% | 4.534,00 |
| 03.07.2026 | 310,90 | 312,90 | 310,20 | 311,65 | 0,63% | 705,00 |
| 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 |